US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.00 22.21 21.83 22.10 162,297 +0.28(+1.29%)
Jul 28, 2006 21.84 21.86 21.50 21.82 254,522 -0.06(-0.27%)
Jul 27, 2006 22.22 22.26 21.81 21.88 434,451 -0.11(-0.49%)
Jul 26, 2006 21.49 22.12 21.49 21.98 419,533 +0.40(+1.84%)
Jul 25, 2006 21.36 21.64 21.28 21.59 273,962 +0.40(+1.87%)
Jul 24, 2006 20.74 21.24 20.70 21.19 215,643 +0.62(+3.01%)
Jul 21, 2006 20.94 20.94 20.57 20.57 306,060 -0.35(-1.66%)
Jul 20, 2006 21.30 21.40 20.92 20.92 149,639 -0.42(-1.98%)
Jul 19, 2006 21.17 21.40 21.01 21.34 272,154 +0.15(+0.71%)
Jul 18, 2006 21.31 21.35 20.87 21.19 172,695 +0.08(+0.37%)
Jul 17, 2006 21.62 21.63 20.99 21.11 516,731 -0.65(-2.97%)
Jul 14, 2006 21.65 21.78 21.30 21.76 289,333 +0.28(+1.31%)
Jul 13, 2006 21.68 21.78 21.47 21.48 292,497 -0.19(-0.90%)
Jul 12, 2006 21.80 21.85 21.55 21.67 177,216 -0.05(-0.24%)
Jul 11, 2006 21.57 21.78 21.45 21.73 77,306 +0.39(+1.84%)
Jul 10, 2006 21.22 21.53 21.21 21.33 277,579 +0.04(+0.20%)
Jul 07, 2006 21.60 21.82 21.22 21.29 343,583 -0.29(-1.35%)
Jul 06, 2006 21.60 21.77 21.50 21.58 343,131 -0.00(-0.01%)
Jul 05, 2006 21.45 21.66 21.18 21.59 363,474 +0.05(+0.24%)
Jul 03, 2006 21.43 21.57 21.37 21.54 318,266 +0.23(+1.07%)
Jun 30, 2006 21.38 21.41 21.16 21.31 431,739 +0.05(+0.24%)
Jun 29, 2006 20.82 21.26 20.80 21.26 461,124 +0.60(+2.89%)
Jun 28, 2006 20.44 20.68 20.39 20.66 257,687 +0.38(+1.85%)
Jun 27, 2006 20.33 20.54 20.27 20.28 328,212 +0.07(+0.33%)
Jun 26, 2006 19.98 20.25 19.85 20.22 138,789 +0.22(+1.10%)
Jun 23, 2006 19.96 20.12 19.94 20.00 287,524 +0.40(+2.03%)
Jun 22, 2006 19.47 19.68 19.39 19.60 1,341,330 +0.06(+0.32%)
Jun 21, 2006 19.18 19.81 19.18 19.54 225,589 +0.37(+1.91%)
Jun 20, 2006 19.44 19.63 19.15 19.17 861,218 -0.10(-0.54%)
Jun 19, 2006 19.93 19.93 19.26 19.28 896,933 -0.70(-3.50%)
Jun 16, 2006 20.00 20.12 19.66 19.97 568,268 -0.12(-0.61%)
Jun 15, 2006 19.60 20.17 19.57 20.10 405,066 +0.77(+3.96%)
Jun 14, 2006 19.08 19.37 19.01 19.33 373,420 +0.47(+2.51%)
Jun 13, 2006 19.22 19.47 18.82 18.86 1,354,441 -0.56(-2.90%)
Jun 12, 2006 19.91 20.00 19.40 19.42 760,403 -0.40(-2.01%)
Jun 09, 2006 20.08 20.15 19.64 19.82 358,501 -0.20(-1.01%)
Jun 08, 2006 19.68 20.06 19.19 20.02 2,368,463 +0.19(+0.96%)
Jun 07, 2006 20.44 20.48 19.83 19.83 1,038,435 -0.72(-3.52%)
Jun 06, 2006 20.58 20.77 20.38 20.55 403,710 -0.01(-0.03%)
Jun 05, 2006 21.39 21.39 20.56 20.56 504,524 -0.65(-3.07%)
Jun 02, 2006 21.06 21.26 20.89 21.21 1,021,707 +0.27(+1.30%)
Jun 01, 2006 20.58 21.00 20.57 20.94 352,172 +0.11(+0.51%)
May 31, 2006 20.51 20.83 20.35 20.83 362,570 +0.44(+2.17%)
May 30, 2006 20.88 20.95 20.37 20.39 170,887 -0.34(-1.62%)
May 26, 2006 20.66 20.78 20.54 20.73 167,722 +0.12(+0.58%)
May 25, 2006 20.29 20.69 20.20 20.61 562,843 +0.62(+3.09%)
May 24, 2006 19.97 20.35 19.63 19.99 754,074 -0.19(-0.92%)
May 23, 2006 20.50 20.80 20.16 20.18 1,176,320 -0.09(-0.44%)
May 22, 2006 19.95 20.37 19.68 20.26 866,643 -0.02(-0.10%)
May 19, 2006 20.06 20.49 19.83 20.28 774,418 +0.10(+0.52%)
May 18, 2006 20.42 20.63 20.18 20.18 370,256 -0.28(-1.36%)
May 17, 2006 20.87 21.00 20.33 20.46 674,960 -0.51(-2.44%)
May 16, 2006 21.07 21.25 20.81 20.97 525,320 +0.04(+0.18%)
May 15, 2006 20.98 21.21 20.69 20.93 704,345 -0.44(-2.04%)
May 12, 2006 21.92 21.92 21.31 21.37 456,603 -0.66(-2.99%)
May 11, 2006 22.40 22.51 22.00 22.03 292,497 -0.26(-1.18%)
May 10, 2006 22.10 22.29 21.98 22.29 195,752 +0.17(+0.75%)
May 09, 2006 21.86 22.20 21.86 22.12 225,589 +0.17(+0.78%)
May 08, 2006 21.82 21.99 21.64 21.95 325,499 -0.10(-0.43%)
May 05, 2006 22.06 22.14 21.90 22.05 165,010 +0.23(+1.05%)
May 04, 2006 21.83 22.02 21.47 21.82 322,335 -0.13(-0.58%)
May 03, 2006 22.27 22.27 21.77 21.95 403,710 -0.32(-1.42%)
May 02, 2006 21.96 22.26 21.89 22.26 268,989 +0.54(+2.47%)
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.