US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.21 18.50 18.16 18.42 2,272,004 +0.09(+0.47%)
Dec 29, 2005 18.43 18.60 18.30 18.33 463,246 -0.09(-0.49%)
Dec 28, 2005 18.21 18.53 18.21 18.42 304,485 +0.22(+1.22%)
Dec 27, 2005 18.56 18.58 18.08 18.20 625,266 -0.49(-2.61%)
Dec 23, 2005 18.68 18.76 18.41 18.69 1,063,372 -0.02(-0.13%)
Dec 22, 2005 18.81 18.88 18.68 18.71 1,313,851 -0.09(-0.50%)
Dec 21, 2005 18.85 18.98 18.73 18.81 258,393 +0.03(+0.15%)
Dec 20, 2005 18.61 18.83 18.61 18.78 5,065,918 +0.20(+1.10%)
Dec 19, 2005 18.75 18.88 18.57 18.58 350,577 -0.14(-0.73%)
Dec 16, 2005 19.09 19.09 18.71 18.71 398,066 -0.46(-2.38%)
Dec 15, 2005 19.31 19.32 19.04 19.17 313,797 -0.14(-0.75%)
Dec 14, 2005 19.12 19.32 19.07 19.31 179,711 +0.21(+1.09%)
Dec 13, 2005 19.22 19.39 19.08 19.11 294,708 -0.02(-0.12%)
Dec 12, 2005 19.16 19.17 18.98 19.13 1,310,127 +0.24(+1.30%)
Dec 09, 2005 19.03 19.14 18.82 18.88 265,377 -0.25(-1.32%)
Dec 08, 2005 18.91 19.14 18.72 19.14 393,876 +0.31(+1.63%)
Dec 07, 2005 19.07 19.13 18.73 18.83 480,473 -0.08(-0.43%)
Dec 06, 2005 18.83 19.08 18.73 18.91 595,004 +0.12(+0.63%)
Dec 05, 2005 18.87 18.98 18.72 18.79 1,023,333 +0.11(+0.60%)
Dec 02, 2005 18.64 18.77 18.50 18.68 589,883 +0.03(+0.18%)
Dec 01, 2005 18.31 18.65 18.25 18.65 1,647,668 +0.53(+2.95%)
Nov 30, 2005 18.18 18.30 18.05 18.11 587,555 +0.06(+0.31%)
Nov 29, 2005 18.11 18.26 18.00 18.06 469,299 +0.03(+0.17%)
Nov 28, 2005 18.35 18.39 18.01 18.03 459,056 -0.61(-3.27%)
Nov 25, 2005 18.64 18.69 18.56 18.64 93,580 +0.08(+0.41%)
Nov 23, 2005 18.50 18.73 18.38 18.56 516,322 -0.06(-0.31%)
Nov 22, 2005 18.53 18.67 18.41 18.62 516,322 +0.27(+1.45%)
Nov 21, 2005 18.15 18.36 18.04 18.35 481,869 +0.39(+2.19%)
Nov 18, 2005 17.91 18.00 17.75 17.96 494,440 +0.05(+0.30%)
Nov 17, 2005 18.13 18.13 17.79 17.91 584,296 -0.01(-0.04%)
Nov 16, 2005 17.59 17.92 17.48 17.91 859,450 +0.43(+2.43%)
Nov 15, 2005 17.44 17.89 17.44 17.49 1,866,488 +0.04(+0.22%)
Nov 14, 2005 17.56 17.62 17.33 17.45 499,096 +0.07(+0.38%)
Nov 11, 2005 17.29 17.43 17.23 17.38 390,617 +0.13(+0.73%)
Nov 10, 2005 17.58 17.58 17.10 17.26 2,127,210 -0.49(-2.75%)
Nov 09, 2005 17.88 18.15 17.60 17.74 480,938 -0.17(-0.97%)
Nov 08, 2005 17.70 18.04 17.67 17.92 540,066 +0.15(+0.83%)
Nov 07, 2005 17.93 17.93 17.68 17.77 1,010,762 -0.28(-1.57%)
Nov 04, 2005 18.45 18.45 18.03 18.05 704,880 -0.50(-2.67%)
Nov 03, 2005 18.45 18.65 18.34 18.55 781,234 +0.30(+1.66%)
Nov 02, 2005 17.96 18.26 17.90 18.25 326,833 +0.33(+1.86%)
Nov 01, 2005 17.82 17.97 17.71 17.91 578,243 +0.09(+0.53%)
Oct 31, 2005 17.92 18.07 17.62 17.82 518,650 +0.13(+0.75%)
Oct 28, 2005 17.39 17.74 17.00 17.69 571,725 +0.44(+2.54%)
Oct 27, 2005 17.83 17.85 17.25 17.25 770,526 -0.45(-2.53%)
Oct 26, 2005 17.77 18.22 17.63 17.69 908,801 -0.16(-0.91%)
Oct 25, 2005 17.54 17.87 17.43 17.86 623,870 +0.37(+2.13%)
Oct 24, 2005 16.84 17.50 16.84 17.49 901,352 +0.62(+3.69%)
Oct 21, 2005 16.67 17.15 16.52 16.86 523,305 +0.10(+0.58%)
Oct 20, 2005 17.34 17.44 16.52 16.77 1,687,242 -0.72(-4.09%)
Oct 19, 2005 17.08 17.50 16.78 17.48 2,274,797 +0.35(+2.06%)
Oct 18, 2005 17.77 17.88 17.13 17.13 990,277 -0.80(-4.48%)
Oct 17, 2005 18.05 18.13 17.85 17.93 284,000 +0.18(+0.99%)
Oct 14, 2005 17.46 17.79 17.12 17.76 674,617 +0.25(+1.42%)
Oct 13, 2005 17.74 17.79 17.18 17.51 1,070,821 -0.45(-2.50%)
Oct 12, 2005 18.18 18.62 17.89 17.96 829,654 -0.34(-1.88%)
Oct 11, 2005 18.13 18.41 18.08 18.30 782,165 +0.41(+2.30%)
Oct 10, 2005 18.08 18.08 17.75 17.89 761,680 -0.24(-1.30%)
Oct 07, 2005 18.01 18.16 17.86 18.12 527,961 +0.34(+1.93%)
Oct 06, 2005 17.83 18.15 17.31 17.78 1,851,124 -0.41(-2.24%)
Oct 05, 2005 18.89 18.93 18.19 18.19 2,182,148 -0.67(-3.54%)
Oct 04, 2005 19.41 19.41 18.86 18.86 496,768 -0.68(-3.47%)
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.