US Energy Ishares ETF (NY: IYE )

49.41 +0.51 (+1.04%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 26.86 27.02 26.71 26.71 603,983 +0.20(+0.76%)
Aug 30, 2007 26.27 26.67 26.24 26.51 142,406 +0.04(+0.13%)
Aug 29, 2007 25.84 26.61 25.84 26.48 461,576 +0.73(+2.83%)
Aug 28, 2007 26.29 26.29 25.71 25.75 154,612 -0.63(-2.38%)
Aug 27, 2007 26.46 26.50 26.22 26.38 343,583 -0.21(-0.81%)
Aug 24, 2007 26.22 26.62 26.19 26.59 297,922 +0.54(+2.05%)
Aug 23, 2007 26.13 26.19 25.77 26.06 770,801 +0.20(+0.77%)
Aug 22, 2007 25.88 25.96 25.69 25.86 445,301 +0.27(+1.04%)
Aug 21, 2007 25.70 25.99 25.41 25.59 411,847 -0.39(-1.52%)
Aug 20, 2007 25.77 26.11 25.39 25.99 721,072 +0.19(+0.75%)
Aug 17, 2007 25.88 26.01 25.35 25.79 766,149 +0.79(+3.18%)
Aug 16, 2007 24.82 25.09 24.17 25.00 1,354,147 -0.15(-0.61%)
Aug 15, 2007 25.80 26.06 25.14 25.15 372,516 -0.67(-2.58%)
Aug 14, 2007 26.26 26.26 25.74 25.82 266,276 -0.19(-0.75%)
Aug 13, 2007 26.48 26.50 25.94 26.01 345,843 -0.04(-0.17%)
Aug 10, 2007 25.58 26.29 25.27 26.06 769,445 +0.17(+0.68%)
Aug 09, 2007 25.99 26.59 25.80 25.88 1,071,889 -0.63(-2.38%)
Aug 08, 2007 26.19 26.86 26.19 26.51 971,978 +0.38(+1.46%)
Aug 07, 2007 25.33 26.30 25.33 26.13 1,059,230 +0.60(+2.36%)
Aug 06, 2007 25.37 25.62 24.71 25.53 2,183,041 -0.03(-0.13%)
Aug 03, 2007 25.76 26.36 25.37 25.56 1,784,824 -0.79(-3.00%)
Aug 02, 2007 26.57 26.74 25.98 26.36 418,176 -0.19(-0.72%)
Aug 01, 2007 26.79 27.01 25.88 26.55 590,872 -0.06(-0.21%)
Jul 31, 2007 27.13 27.29 26.57 26.60 548,828 -0.27(-1.02%)
Jul 30, 2007 26.73 26.98 26.23 26.88 583,639 +0.46(+1.76%)
Jul 27, 2007 26.99 27.32 26.20 26.41 582,283 -0.78(-2.86%)
Jul 26, 2007 27.61 27.80 26.65 27.19 1,157,785 -0.96(-3.40%)
Jul 25, 2007 28.00 28.25 27.38 28.14 575,049 +0.38(+1.39%)
Jul 24, 2007 28.12 28.22 27.66 27.76 462,481 -0.81(-2.83%)
Jul 23, 2007 28.58 28.68 28.26 28.57 306,964 +0.19(+0.68%)
Jul 20, 2007 28.71 28.71 28.26 28.38 471,522 -0.22(-0.77%)
Jul 19, 2007 28.42 28.62 28.41 28.59 318,266 +0.35(+1.23%)
Jul 18, 2007 27.77 28.38 27.76 28.25 387,435 +0.52(+1.87%)
Jul 17, 2007 28.24 28.27 27.69 27.73 241,412 -0.25(-0.88%)
Jul 16, 2007 28.24 28.28 27.71 27.97 590,420 -0.33(-1.16%)
Jul 13, 2007 28.14 28.44 28.13 28.30 254,522 +0.17(+0.59%)
Jul 12, 2007 27.82 28.15 27.79 28.13 522,608 +0.53(+1.92%)
Jul 11, 2007 27.43 27.62 27.31 27.61 194,847 +0.16(+0.58%)
Jul 10, 2007 27.55 27.85 27.41 27.45 505,428 -0.25(-0.89%)
Jul 09, 2007 27.46 27.80 27.45 27.69 1,301,547 +0.31(+1.11%)
Jul 06, 2007 27.34 27.48 27.22 27.39 953,895 +0.28(+1.03%)
Jul 05, 2007 27.24 27.34 26.84 27.11 860,766 -0.01(-0.03%)
Jul 03, 2007 26.98 27.19 26.94 27.12 434,904 +0.21(+0.76%)
Jul 02, 2007 26.77 26.91 26.62 26.91 328,212 +0.39(+1.48%)
Jun 29, 2007 26.59 26.84 26.39 26.52 700,728 +0.13(+0.48%)
Jun 28, 2007 26.63 26.78 26.34 26.39 921,345 -0.17(-0.65%)
Jun 27, 2007 25.89 26.60 25.80 26.57 904,618 +0.50(+1.90%)
Jun 26, 2007 26.72 26.72 26.07 26.07 773,966 -0.55(-2.06%)
Jun 25, 2007 26.81 27.00 26.54 26.62 319,622 -0.28(-1.04%)
Jun 22, 2007 27.05 27.13 26.63 26.90 574,145 -0.15(-0.54%)
Jun 21, 2007 26.68 27.14 26.69 27.05 467,453 +0.52(+1.98%)
Jun 20, 2007 27.32 27.41 26.52 26.52 2,226,509 -0.85(-3.10%)
Jun 19, 2007 27.34 27.50 27.19 27.37 676,768 -0.07(-0.25%)
Jun 18, 2007 27.36 27.49 27.30 27.44 376,133 +0.16(+0.60%)
Jun 15, 2007 27.21 27.38 27.15 27.27 253,166 +0.35(+1.29%)
Jun 14, 2007 26.64 27.01 26.57 26.93 792,501 +0.49(+1.85%)
Jun 13, 2007 26.03 26.50 26.03 26.44 254,522 +0.53(+2.03%)
Jun 12, 2007 26.21 26.32 25.91 25.91 718,812 -0.31(-1.17%)
Jun 11, 2007 26.10 26.44 25.97 26.22 159,133 +0.20(+0.76%)
Jun 08, 2007 25.77 26.06 25.62 26.02 649,643 +0.18(+0.68%)
Jun 07, 2007 26.37 26.54 25.84 25.84 296,114 -0.51(-1.93%)
Jun 06, 2007 26.67 26.67 26.28 26.35 655,068 -0.35(-1.32%)
Jun 05, 2007 26.72 26.80 26.55 26.71 203,437 -0.12(-0.44%)
Jun 04, 2007 26.37 26.84 26.35 26.82 137,528 +0.43(+1.63%)
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.