US Energy Ishares ETF (NY: IYE )

49.26 +0.36 (+0.73%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.39 20.58 20.24 20.52 149,639 +0.14(+0.69%)
Sep 28, 2006 20.51 20.64 20.35 20.37 338,158 -0.03(-0.16%)
Sep 27, 2006 20.28 20.48 20.02 20.41 253,618 +0.34(+1.71%)
Sep 26, 2006 19.65 20.09 19.65 20.06 258,591 +0.36(+1.85%)
Sep 25, 2006 19.58 19.79 19.25 19.70 621,614 +0.04(+0.18%)
Sep 22, 2006 19.91 19.91 19.57 19.66 131,104 -0.12(-0.60%)
Sep 21, 2006 19.49 19.95 19.49 19.78 490,058 +0.29(+1.51%)
Sep 20, 2006 19.90 20.02 19.47 19.49 748,649 -0.47(-2.34%)
Sep 19, 2006 20.33 20.35 19.83 19.95 195,299 -0.34(-1.66%)
Sep 18, 2006 19.94 20.41 19.91 20.29 285,264 +0.47(+2.35%)
Sep 15, 2006 19.75 19.90 19.68 19.82 432,643 +0.02(+0.11%)
Sep 14, 2006 20.24 20.27 19.73 19.80 241,412 -0.39(-1.94%)
Sep 13, 2006 19.88 20.31 19.88 20.19 267,633 +0.36(+1.82%)
Sep 12, 2006 19.86 20.13 19.69 19.83 829,120 -0.13(-0.65%)
Sep 11, 2006 20.36 20.36 19.90 19.96 746,389 -0.66(-3.20%)
Sep 08, 2006 21.07 21.14 20.61 20.62 406,422 -0.44(-2.11%)
Sep 07, 2006 20.94 21.16 20.89 21.07 332,733 -0.03(-0.13%)
Sep 06, 2006 21.47 21.54 21.03 21.09 231,918 -0.63(-2.92%)
Sep 05, 2006 21.36 21.74 21.34 21.73 270,797 +0.29(+1.36%)
Sep 01, 2006 21.28 21.44 21.20 21.44 228,754 +0.29(+1.37%)
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 21.74 222,424 -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 21.96 183,997 +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 21.78 108,047 +0.31(+1.43%)
Aug 17, 2006 21.35 21.49 21.26 21.48 438,520 -0.08(-0.39%)
Aug 16, 2006 21.63 21.86 21.43 21.56 287,524 -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 21.62 276,222 -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 22.01 222,424 -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 22.02 249,549 -0.04(-0.18%)
Aug 07, 2006 22.12 22.23 21.87 22.06 243,672 +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 22.10 162,297 +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%)
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.