US Energy Ishares ETF (NY: IYE )

46.69 +0.40 (+0.86%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.82 26.06 25.62 25.75 721,640 +0.12(+0.48%)
Jun 28, 2007 25.86 26.00 25.57 25.63 948,841 -0.17(-0.65%)
Jun 27, 2007 25.14 25.83 25.06 25.80 931,614 +0.48(+1.90%)
Jun 26, 2007 25.95 25.95 25.32 25.32 797,063 -0.53(-2.06%)
Jun 25, 2007 26.03 26.22 25.77 25.85 329,161 -0.27(-1.04%)
Jun 22, 2007 26.26 26.34 25.85 26.12 591,279 -0.14(-0.54%)
Jun 21, 2007 25.91 26.35 25.92 26.26 481,404 +0.51(+1.98%)
Jun 20, 2007 26.52 26.62 25.75 25.75 2,292,955 -0.82(-3.10%)
Jun 19, 2007 26.55 26.70 26.40 26.58 696,965 -0.07(-0.25%)
Jun 18, 2007 26.57 26.69 26.51 26.64 387,358 +0.16(+0.60%)
Jun 15, 2007 26.42 26.59 26.37 26.48 260,721 +0.34(+1.29%)
Jun 14, 2007 25.87 26.22 25.80 26.15 816,152 +0.47(+1.85%)
Jun 13, 2007 25.27 25.73 25.27 25.67 262,118 +0.51(+2.03%)
Jun 12, 2007 25.45 25.56 25.16 25.16 740,263 -0.30(-1.17%)
Jun 11, 2007 25.34 25.67 25.22 25.46 163,882 +0.19(+0.76%)
Jun 08, 2007 25.02 25.31 24.88 25.27 669,030 +0.17(+0.68%)
Jun 07, 2007 25.60 25.77 25.10 25.10 304,951 -0.49(-1.93%)
Jun 06, 2007 25.90 25.90 25.51 25.59 674,617 -0.34(-1.32%)
Jun 05, 2007 25.95 26.02 25.78 25.93 209,508 -0.11(-0.44%)
Jun 04, 2007 25.60 26.07 25.59 26.05 141,632 +0.42(+1.63%)
Jun 01, 2007 25.56 25.71 25.56 25.63 747,712 +0.26(+1.04%)
May 31, 2007 25.60 25.67 25.31 25.36 355,699 -0.18(-0.69%)
May 30, 2007 24.92 25.57 24.92 25.54 166,210 +0.48(+1.91%)
May 29, 2007 25.09 25.20 24.86 25.06 191,351 -0.18(-0.72%)
May 25, 2007 25.19 25.29 25.04 25.24 230,925 +0.38(+1.51%)
May 24, 2007 25.39 25.53 24.79 24.87 205,784 -0.40(-1.60%)
May 23, 2007 25.36 25.60 25.27 25.27 252,807 +0.03(+0.11%)
May 22, 2007 25.45 25.63 25.24 25.24 460,918 -0.21(-0.81%)
May 21, 2007 25.45 25.70 25.34 25.45 274,689 +0.20(+0.77%)
May 18, 2007 25.04 25.28 25.00 25.25 326,367 +0.40(+1.61%)
May 17, 2007 24.56 25.03 24.41 24.85 425,069 +0.34(+1.40%)
May 16, 2007 24.43 24.54 24.15 24.51 321,246 +0.11(+0.45%)
May 15, 2007 24.39 24.64 24.34 24.40 492,578 +0.00(+0.01%)
May 14, 2007 24.59 24.49 24.29 24.40 582,433 +0.08(+0.33%)
May 11, 2007 23.97 24.34 23.94 24.32 376,649 +0.55(+2.32%)
May 10, 2007 24.24 24.27 23.77 23.77 239,770 -0.43(-1.76%)
May 09, 2007 24.22 24.26 23.92 24.19 1,215,615 -0.06(-0.26%)
May 08, 2007 24.12 24.28 23.91 24.25 311,469 +0.08(+0.33%)
May 07, 2007 24.12 24.24 24.05 24.17 246,289 -0.02(-0.10%)
May 04, 2007 24.31 24.56 24.13 24.20 260,256 -0.03(-0.12%)
May 03, 2007 24.06 24.30 23.96 24.23 586,158 +0.21(+0.89%)
May 02, 2007 23.87 24.07 23.81 24.01 269,567 +0.20(+0.84%)
May 01, 2007 23.72 23.87 23.55 23.81 1,674,206 +0.11(+0.48%)
Apr 30, 2007 24.05 24.19 23.69 23.70 225,803 -0.26(-1.10%)
Apr 27, 2007 23.99 24.13 23.83 23.96 249,082 -0.00(-0.02%)
Apr 26, 2007 23.88 24.09 23.79 23.97 117,324 +0.02(+0.09%)
Apr 25, 2007 23.65 24.11 23.65 23.95 539,601 +0.40(+1.68%)
Apr 24, 2007 23.57 23.63 23.42 23.55 1,444,678 -0.02(-0.09%)
Apr 23, 2007 23.63 23.82 23.57 23.57 237,908 -0.01(-0.05%)
Apr 20, 2007 23.39 23.63 23.36 23.59 151,311 +0.43(+1.86%)
Apr 19, 2007 23.21 23.30 23.12 23.16 198,334 -0.29(-1.25%)
Apr 18, 2007 23.49 23.50 23.33 23.45 244,426 -0.11(-0.48%)
Apr 17, 2007 23.78 23.80 23.49 23.56 161,088 -0.08(-0.32%)
Apr 16, 2007 23.58 23.71 23.39 23.64 260,721 +0.12(+0.50%)
Apr 13, 2007 23.50 23.60 23.42 23.52 314,728 +0.00(+0.00%)
Apr 12, 2007 23.36 23.56 23.13 23.52 926,959 +0.21(+0.92%)
Apr 11, 2007 23.29 23.42 23.12 23.30 418,551 +0.03(+0.11%)
Apr 10, 2007 23.12 23.36 23.10 23.28 394,341 +0.35(+1.53%)
Apr 09, 2007 23.03 23.24 22.93 22.93 871,555 -0.07(-0.32%)
Apr 05, 2007 22.88 23.07 22.88 23.00 194,610 +0.10(+0.42%)
Apr 04, 2007 22.60 22.96 22.60 22.91 285,862 +0.08(+0.36%)
Apr 03, 2007 22.72 22.89 22.57 22.82 388,754 +0.10(+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.