US Energy Ishares ETF (NY: IYE )

26.35 USD +0.75 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 74.75 75.50 74.75 75.30 153,200 +1.30(+1.76%)
Mar 30, 2005 73.39 74.00 71.80 74.00 202,700 +1.19(+1.63%)
Mar 29, 2005 74.38 75.00 72.81 72.81 99,000 -0.99(-1.34%)
Mar 28, 2005 73.94 74.44 73.39 73.80 90,400 -0.28(-0.38%)
Mar 24, 2005 75.10 75.20 73.22 74.08 244,800 -0.27(-0.36%)
Mar 23, 2005 75.20 75.20 73.88 74.35 321,500 -1.52(-2.00%)
Mar 22, 2005 76.83 77.86 75.72 75.87 158,400 -0.97(-1.26%)
Mar 21, 2005 77.30 77.55 76.09 76.84 180,300 -0.64(-0.83%)
Mar 18, 2005 76.60 77.48 76.41 77.48 178,800 +1.17(+1.53%)
Mar 17, 2005 75.80 76.51 75.45 76.31 183,800 +1.71(+2.29%)
Mar 16, 2005 74.59 76.05 74.00 74.60 387,800 -0.28(-0.37%)
Mar 15, 2005 76.20 76.69 74.88 74.88 114,400 -1.07(-1.41%)
Mar 14, 2005 75.31 76.14 74.25 75.95 109,300 +0.55(+0.73%)
Mar 11, 2005 74.80 76.07 74.80 75.40 160,600 +0.55(+0.73%)
Mar 10, 2005 75.69 75.69 74.16 74.85 462,100 -1.40(-1.84%)
Mar 09, 2005 80.00 80.00 76.20 76.25 386,400 -2.35(-2.99%)
Mar 08, 2005 78.91 79.17 78.42 78.60 120,100 -0.20(-0.25%)
Mar 07, 2005 79.00 79.03 77.74 78.80 197,800 -0.38(-0.48%)
Mar 04, 2005 78.01 79.37 77.76 79.18 322,600 +0.97(+1.24%)
Mar 03, 2005 77.65 78.29 77.17 78.21 192,800 +0.81(+1.05%)
Mar 02, 2005 75.80 77.40 75.80 77.40 163,500 +1.40(+1.84%)
Mar 01, 2005 77.58 77.64 75.95 76.00 299,500 -1.60(-2.06%)
Feb 28, 2005 78.60 79.00 75.79 77.60 350,700 -0.30(-0.39%)
Feb 25, 2005 76.63 78.40 76.63 77.90 255,900 +1.76(+2.31%)
Feb 24, 2005 75.10 76.15 74.62 76.14 177,400 +1.40(+1.87%)
Feb 23, 2005 73.99 74.77 73.82 74.74 131,900 +0.99(+1.34%)
Feb 22, 2005 75.50 75.53 73.62 73.75 239,700 -0.57(-0.77%)
Feb 18, 2005 72.96 74.72 72.96 74.32 153,600 +1.57(+2.16%)
Feb 17, 2005 73.90 74.18 72.63 72.75 173,500 -0.94(-1.28%)
Feb 16, 2005 71.42 73.80 71.42 73.69 137,200 +1.94(+2.70%)
Feb 15, 2005 71.70 71.97 71.25 71.75 68,300 +0.16(+0.22%)
Feb 14, 2005 71.64 71.86 71.45 71.59 102,600 +0.13(+0.18%)
Feb 11, 2005 70.90 71.86 70.63 71.46 124,000 +0.44(+0.62%)
Feb 10, 2005 69.60 71.05 69.46 71.02 94,200 +1.94(+2.81%)
Feb 09, 2005 69.25 69.75 68.51 69.08 100,000 -0.32(-0.46%)
Feb 08, 2005 68.60 69.45 68.28 69.40 113,200 +0.60(+0.87%)
Feb 07, 2005 69.50 69.50 68.25 68.80 134,200 -0.48(-0.69%)
Feb 04, 2005 69.00 69.28 68.66 69.28 115,000 +0.37(+0.54%)
Feb 03, 2005 68.30 68.99 67.95 68.91 94,500 +0.51(+0.75%)
Feb 02, 2005 67.90 68.62 67.71 68.40 328,100 +0.85(+1.26%)
Feb 01, 2005 66.79 67.58 66.73 67.55 233,100 +1.05(+1.58%)
Jan 31, 2005 65.38 66.67 65.35 66.50 71,900 +0.78(+1.19%)
Jan 28, 2005 66.16 66.25 65.43 65.72 147,700 -0.51(-0.77%)
Jan 27, 2005 65.80 66.57 65.45 66.23 136,300 +0.45(+0.68%)
Jan 26, 2005 65.65 65.85 65.03 65.78 79,900 +0.65(+1.00%)
Jan 25, 2005 65.32 65.45 64.67 65.13 114,800 +0.43(+0.66%)
Jan 24, 2005 65.00 65.38 64.70 64.70 125,500 +0.42(+0.65%)
Jan 21, 2005 64.68 65.00 64.27 64.28 64,100 +0.09(+0.14%)
Jan 20, 2005 64.29 64.62 63.67 64.19 73,200 -0.64(-0.99%)
Jan 19, 2005 65.13 65.23 64.73 64.83 79,300 -0.15(-0.23%)
Jan 18, 2005 64.95 65.16 64.61 64.98 180,700 +0.67(+1.04%)
Jan 14, 2005 63.90 64.39 63.79 64.31 52,000 +0.51(+0.80%)
Jan 13, 2005 63.85 64.41 63.72 63.80 80,400 +0.25(+0.39%)
Jan 12, 2005 62.60 63.59 62.48 63.55 50,400 +0.97(+1.55%)
Jan 11, 2005 62.57 62.70 62.02 62.58 60,600 +0.09(+0.14%)
Jan 10, 2005 62.20 63.12 62.20 62.49 75,900 +0.35(+0.56%)
Jan 07, 2005 62.50 62.52 61.54 62.14 81,700 -0.46(-0.73%)
Jan 06, 2005 61.65 62.98 61.31 62.60 107,800 +1.13(+1.84%)
Jan 05, 2005 61.73 62.13 61.31 61.47 83,300 -0.34(-0.55%)
Jan 04, 2005 62.30 62.70 61.81 61.81 77,300 -0.37(-0.60%)
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.