US Energy Ishares ETF (NY: IYE )

26.18 USD -0.55 (-2.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 96.65 96.79 95.65 96.33 95,500 +0.23(+0.24%)
Jun 29, 2006 94.14 96.10 94.03 96.10 102,000 +2.70(+2.89%)
Jun 28, 2006 92.40 93.50 92.16 93.40 57,000 +1.70(+1.85%)
Jun 27, 2006 91.90 92.84 91.65 91.70 72,600 +0.30(+0.33%)
Jun 26, 2006 90.32 91.55 89.73 91.40 30,700 +0.99(+1.10%)
Jun 23, 2006 90.25 90.98 90.14 90.41 63,600 +1.80(+2.03%)
Jun 22, 2006 88.00 88.95 87.65 88.61 296,700 +0.28(+0.32%)
Jun 21, 2006 86.72 89.57 86.72 88.33 49,900 +1.66(+1.92%)
Jun 20, 2006 87.90 88.75 86.57 86.67 190,500 -0.47(-0.54%)
Jun 19, 2006 90.08 90.10 87.05 87.14 198,400 -3.16(-3.50%)
Jun 16, 2006 90.40 90.95 88.88 90.30 125,700 -0.55(-0.61%)
Jun 15, 2006 88.60 91.17 88.46 90.85 89,600 +3.46(+3.96%)
Jun 14, 2006 86.26 87.58 85.95 87.39 82,600 +2.14(+2.51%)
Jun 13, 2006 86.90 88.04 85.08 85.25 299,600 -2.55(-2.90%)
Jun 12, 2006 90.00 90.40 87.72 87.80 168,200 -1.80(-2.01%)
Jun 09, 2006 90.80 91.09 88.81 89.60 79,300 -0.91(-1.01%)
Jun 08, 2006 88.95 90.69 86.75 90.51 523,900 +0.86(+0.96%)
Jun 07, 2006 92.40 92.60 89.65 89.65 229,700 -3.27(-3.52%)
Jun 06, 2006 93.05 93.88 92.12 92.92 89,300 -0.03(-0.03%)
Jun 05, 2006 96.70 96.70 92.95 92.95 111,600 -2.94(-3.07%)
Jun 02, 2006 95.21 96.11 94.46 95.89 226,000 +1.23(+1.30%)
Jun 01, 2006 93.02 94.96 92.98 94.66 77,900 +0.48(+0.51%)
May 31, 2006 92.70 94.19 92.01 94.18 80,200 +2.00(+2.17%)
May 30, 2006 94.40 94.70 92.11 92.18 37,800 -1.52(-1.62%)
May 26, 2006 93.40 93.93 92.85 93.70 37,100 +0.54(+0.58%)
May 25, 2006 91.72 93.52 91.34 93.16 124,500 +2.79(+3.09%)
May 24, 2006 90.30 91.99 88.74 90.37 166,800 -0.84(-0.92%)
May 23, 2006 92.69 94.05 91.12 91.21 260,200 -0.40(-0.44%)
May 22, 2006 90.20 92.07 88.98 91.61 191,700 -0.09(-0.10%)
May 19, 2006 90.70 92.65 89.64 91.70 171,300 +0.47(+0.52%)
May 18, 2006 92.31 93.28 91.23 91.23 81,900 -1.25(-1.36%)
May 17, 2006 94.35 94.92 91.90 92.48 149,300 -2.32(-2.44%)
May 16, 2006 95.25 96.08 94.06 94.80 116,200 +0.17(+0.18%)
May 15, 2006 94.83 95.90 93.55 94.63 155,800 -1.97(-2.04%)
May 12, 2006 99.10 99.10 96.35 96.60 101,000 -2.98(-2.99%)
May 11, 2006 101.25 101.78 99.45 99.58 64,700 -1.19(-1.18%)
May 10, 2006 99.90 100.77 99.38 100.77 43,300 +0.75(+0.75%)
May 09, 2006 98.83 100.37 98.82 100.02 49,900 +0.77(+0.78%)
May 08, 2006 98.63 99.40 97.81 99.25 72,000 -0.43(-0.43%)
May 05, 2006 99.75 100.10 99.00 99.68 36,500 +1.04(+1.05%)
May 04, 2006 98.70 99.55 97.08 98.64 71,300 -0.58(-0.58%)
May 03, 2006 100.70 100.70 98.44 99.22 89,300 -1.43(-1.42%)
May 02, 2006 99.30 100.65 98.94 100.65 59,500 +2.43(+2.47%)
May 01, 2006 97.83 99.30 97.70 98.22 97,500 +1.35(+1.39%)
Apr 28, 2006 95.70 97.93 95.70 96.87 71,100 +1.00(+1.04%)
Apr 27, 2006 94.00 97.46 93.94 95.87 101,700 -0.83(-0.86%)
Apr 26, 2006 98.40 99.78 96.69 96.70 132,100 -1.51(-1.54%)
Apr 25, 2006 100.19 100.60 97.21 98.21 183,300 -1.03(-1.04%)
Apr 24, 2006 100.00 100.30 98.82 99.24 188,500 -1.38(-1.37%)
Apr 21, 2006 99.20 100.77 98.80 100.62 53,600 +1.95(+1.98%)
Apr 20, 2006 99.51 99.68 97.08 98.67 76,000 -0.94(-0.94%)
Apr 19, 2006 97.90 99.69 97.52 99.61 107,500 +1.53(+1.56%)
Apr 18, 2006 96.70 98.23 96.65 98.08 58,100 +2.33(+2.43%)
Apr 17, 2006 95.10 95.75 94.91 95.75 40,200 +1.52(+1.61%)
Apr 13, 2006 93.90 94.27 92.73 94.23 144,600 +0.33(+0.35%)
Apr 12, 2006 94.60 95.04 93.50 93.90 75,000 -0.61(-0.65%)
Apr 11, 2006 95.40 96.43 94.19 94.51 133,600 -0.73(-0.77%)
Apr 10, 2006 95.25 95.43 94.65 95.24 31,900 +1.49(+1.59%)
Apr 07, 2006 95.10 95.43 93.44 93.75 139,300 -1.50(-1.57%)
Apr 06, 2006 95.10 95.97 94.45 95.25 107,600 +0.10(+0.11%)
Apr 05, 2006 93.80 95.15 93.34 95.15 52,200 +1.33(+1.42%)
Apr 04, 2006 92.68 93.92 91.85 93.82 143,600 +1.14(+1.23%)
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.