US Energy Ishares ETF (NY: IYE )

25.30 USD -0.27 (-1.08%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 92.40 92.62 91.68 92.15 107,800 -1.17(-1.25%)
Mar 30, 2006 93.75 94.13 92.93 93.32 121,900 +0.03(+0.03%)
Mar 29, 2006 92.15 93.41 92.15 93.29 125,300 +1.04(+1.13%)
Mar 28, 2006 92.45 93.17 92.01 92.25 102,500 +0.55(+0.60%)
Mar 27, 2006 90.90 91.95 90.43 91.70 57,400 +0.40(+0.44%)
Mar 24, 2006 90.60 91.86 90.60 91.30 70,900 +0.50(+0.55%)
Mar 23, 2006 90.30 90.99 90.22 90.80 93,600 +1.14(+1.27%)
Mar 22, 2006 89.00 90.72 89.00 89.66 117,700 +0.56(+0.63%)
Mar 21, 2006 89.00 90.37 88.91 89.10 64,500 -0.29(-0.32%)
Mar 20, 2006 90.60 91.28 89.34 89.39 79,400 -1.66(-1.82%)
Mar 17, 2006 92.15 92.30 90.99 91.05 178,400 -0.93(-1.01%)
Mar 16, 2006 90.60 92.31 90.22 91.98 96,600 +1.31(+1.44%)
Mar 15, 2006 89.90 90.73 89.58 90.67 44,800 +0.46(+0.51%)
Mar 14, 2006 88.75 90.33 88.15 90.21 177,800 +1.60(+1.81%)
Mar 13, 2006 86.90 88.75 86.90 88.61 226,400 +1.71(+1.97%)
Mar 10, 2006 86.30 87.50 85.81 86.90 92,500 +0.34(+0.39%)
Mar 09, 2006 88.05 88.50 86.56 86.56 87,800 -1.05(-1.20%)
Mar 08, 2006 86.85 88.33 86.08 87.61 333,400 +0.10(+0.11%)
Mar 07, 2006 88.45 88.50 87.00 87.51 177,200 -1.46(-1.64%)
Mar 06, 2006 91.30 91.30 88.91 88.97 193,800 -2.48(-2.71%)
Mar 03, 2006 91.35 92.29 91.04 91.45 43,300 -0.03(-0.03%)
Mar 02, 2006 90.23 91.74 90.23 91.48 92,000 +1.34(+1.49%)
Mar 01, 2006 89.37 90.29 89.26 90.14 270,800 +1.24(+1.39%)
Feb 28, 2006 89.56 89.12 88.11 88.90 85,900 -0.66(-0.74%)
Feb 27, 2006 90.75 90.85 89.51 89.56 236,200 -1.34(-1.47%)
Feb 24, 2006 91.22 91.57 90.82 90.90 52,600 +1.00(+1.11%)
Feb 23, 2006 90.05 90.94 89.05 89.90 106,700 -0.18(-0.20%)
Feb 22, 2006 91.35 91.35 89.69 90.08 282,900 -1.44(-1.57%)
Feb 21, 2006 91.75 92.16 90.95 91.52 102,500 +1.64(+1.82%)
Feb 17, 2006 90.20 90.30 89.41 89.88 113,100 +0.62(+0.69%)
Feb 16, 2006 88.20 89.26 88.20 89.26 312,900 +1.69(+1.93%)
Feb 15, 2006 88.40 89.00 86.88 87.57 167,100 -0.43(-0.49%)
Feb 14, 2006 87.50 88.71 87.14 88.00 170,200 -0.85(-0.96%)
Feb 13, 2006 89.35 90.22 88.37 88.85 505,400 -0.25(-0.28%)
Feb 10, 2006 89.75 90.16 87.69 89.10 422,700 -0.21(-0.24%)
Feb 09, 2006 92.10 92.81 89.20 89.31 196,800 -2.15(-2.35%)
Feb 08, 2006 91.50 91.75 89.73 91.46 233,300 +0.01(+0.01%)
Feb 07, 2006 93.45 93.45 91.07 91.45 171,100 -3.55(-3.74%)
Feb 06, 2006 94.99 95.64 94.28 95.00 228,500 +1.56(+1.67%)
Feb 03, 2006 94.20 94.39 92.99 93.44 99,400 -0.77(-0.82%)
Feb 02, 2006 95.10 95.40 92.99 94.21 129,900 -0.88(-0.93%)
Feb 01, 2006 97.20 97.77 95.04 95.09 135,600 -1.92(-1.98%)
Jan 31, 2006 97.50 97.64 96.67 97.01 536,300 -0.61(-0.62%)
Jan 30, 2006 97.00 98.15 96.74 97.62 96,200 +2.22(+2.33%)
Jan 27, 2006 95.10 95.78 94.64 95.40 360,500 +1.39(+1.48%)
Jan 26, 2006 94.00 94.20 92.36 94.01 153,700 +0.12(+0.13%)
Jan 25, 2006 96.16 96.36 92.98 93.89 584,600 -1.89(-1.97%)
Jan 24, 2006 95.40 96.64 95.40 95.78 120,400 -0.59(-0.61%)
Jan 23, 2006 95.30 96.83 94.51 96.37 297,900 +1.22(+1.28%)
Jan 20, 2006 96.15 97.12 94.65 95.15 351,300 -0.03(-0.03%)
Jan 19, 2006 93.15 95.20 92.89 95.18 148,300 +1.98(+2.12%)
Jan 18, 2006 94.55 94.55 92.03 93.20 438,200 -1.39(-1.47%)
Jan 17, 2006 93.67 94.59 93.62 94.59 119,200 +2.18(+2.36%)
Jan 13, 2006 91.35 92.63 91.32 92.41 175,300 +1.20(+1.32%)
Jan 12, 2006 92.25 93.22 91.14 91.21 95,700 -0.63(-0.69%)
Jan 11, 2006 91.50 92.29 90.23 91.84 170,500 +0.35(+0.38%)
Jan 10, 2006 90.40 91.96 90.40 91.49 49,400 +0.84(+0.93%)
Jan 09, 2006 91.03 91.12 89.97 90.65 73,400 +0.05(+0.06%)
Jan 06, 2006 89.77 90.94 89.60 90.60 164,100 +2.04(+2.30%)
Jan 05, 2006 89.20 89.44 87.82 88.56 164,500 -1.18(-1.31%)
Jan 04, 2006 89.02 89.83 88.36 89.74 109,100 +0.39(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.