US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.19 21.38 21.15 21.15 414,108 -0.18(-0.85%)
Aug 30, 2006 21.67 21.67 21.12 21.33 398,285 -0.34(-1.56%)
Aug 29, 2006 21.64 21.68 21.45 21.67 295,210 -0.07(-0.34%)
Aug 28, 2006 21.83 21.93 21.72 21.74 222,425 -0.33(-1.47%)
Aug 25, 2006 22.04 22.27 22.02 22.06 209,766 +0.10(+0.47%)
Aug 24, 2006 21.64 21.96 21.63 21.96 183,998 +0.29(+1.32%)
Aug 23, 2006 21.99 22.01 21.61 21.68 153,708 -0.34(-1.54%)
Aug 22, 2006 21.84 22.02 21.84 22.01 203,437 +0.08(+0.34%)
Aug 21, 2006 22.03 22.03 21.84 21.94 257,687 +0.15(+0.71%)
Aug 18, 2006 21.57 21.79 21.37 21.78 108,048 +0.31(+1.43%)
Aug 17, 2006 21.35 21.49 21.26 21.48 438,521 -0.08(-0.39%)
Aug 16, 2006 21.63 21.86 21.43 21.56 287,525 -0.13(-0.59%)
Aug 15, 2006 21.74 21.75 21.57 21.69 236,439 +0.07(+0.31%)
Aug 14, 2006 21.85 21.85 21.50 21.62 276,223 -0.34(-1.53%)
Aug 11, 2006 22.03 22.06 21.87 21.96 76,402 -0.06(-0.25%)
Aug 10, 2006 21.90 22.04 21.83 22.01 222,425 -0.09(-0.42%)
Aug 09, 2006 22.16 22.43 22.09 22.11 283,004 +0.08(+0.38%)
Aug 08, 2006 22.06 22.25 22.00 22.02 249,550 -0.04(-0.18%)
Aug 07, 2006 22.12 22.23 21.87 22.06 243,673 +0.19(+0.86%)
Aug 04, 2006 22.21 22.21 21.68 21.87 198,916 -0.17(-0.77%)
Aug 03, 2006 21.99 22.25 21.93 22.04 187,614 -0.16(-0.71%)
Aug 02, 2006 22.41 22.57 22.10 22.20 274,414 +0.01(+0.04%)
Aug 01, 2006 22.12 22.21 21.90 22.19 235,987 +0.10(+0.43%)
Jul 31, 2006 22.00 22.21 21.83 22.10 162,298 +0.28(+1.29%)
Jul 28, 2006 21.84 21.86 21.50 21.82 254,523 -0.06(-0.27%)
Jul 27, 2006 22.22 22.26 21.81 21.88 434,452 -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 21.19 172,696 +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 21.48 292,498 -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 21.59 363,475 +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 21.31 431,740 +0.05(+0.24%)
Jun 29, 2006 20.82 21.26 20.80 21.26 461,125 +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 20.00 287,525 +0.40(+2.03%)
Jun 22, 2006 19.47 19.68 19.39 19.60 1,341,332 +0.06(+0.32%)
Jun 21, 2006 19.18 19.81 19.18 19.54 225,589 +0.37(+1.92%)
Jun 20, 2006 19.44 19.63 19.15 19.17 861,219 -0.10(-0.54%)
Jun 19, 2006 19.93 19.93 19.26 19.28 896,934 -0.70(-3.50%)
Jun 16, 2006 20.00 20.12 19.66 19.97 568,269 -0.12(-0.61%)
Jun 15, 2006 19.60 20.17 19.57 20.10 405,067 +0.77(+3.96%)
Jun 14, 2006 19.08 19.37 19.01 19.33 373,421 +0.47(+2.51%)
Jun 13, 2006 19.22 19.47 18.82 18.86 1,354,443 -0.56(-2.90%)
Jun 12, 2006 19.91 20.00 19.40 19.42 760,404 -0.40(-2.01%)
Jun 09, 2006 20.08 20.15 19.64 19.82 358,502 -0.20(-1.01%)
Jun 08, 2006 19.68 20.06 19.19 20.02 2,368,466 +0.19(+0.96%)
Jun 07, 2006 20.44 20.48 19.83 19.83 1,038,436 -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 20.56 504,525 -0.65(-3.07%)
Jun 02, 2006 21.06 21.26 20.89 21.21 1,021,709 +0.27(+1.30%)
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.