US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.01 22.12 21.79 21.81 396,025 +0.04(+0.18%)
Feb 27, 2007 22.36 22.56 21.69 21.77 366,639 -0.89(-3.92%)
Feb 26, 2007 22.66 22.81 22.60 22.66 189,576 +0.14(+0.63%)
Feb 23, 2007 22.61 22.64 22.48 22.52 506,333 +0.04(+0.17%)
Feb 22, 2007 22.23 22.52 22.21 22.48 594,942 +0.21(+0.92%)
Feb 21, 2007 22.05 22.29 21.93 22.27 264,016 +0.18(+0.83%)
Feb 20, 2007 22.00 22.10 21.97 22.09 202,985 -0.18(-0.79%)
Feb 16, 2007 22.30 22.33 22.21 22.27 234,179 +0.01(+0.04%)
Feb 15, 2007 22.34 22.37 22.16 22.26 164,106 -0.25(-1.09%)
Feb 14, 2007 22.56 22.70 22.37 22.50 379,320 +0.06(+0.27%)
Feb 13, 2007 22.20 22.47 22.20 22.45 333,104 +0.27(+1.24%)
Feb 12, 2007 22.38 22.38 22.07 22.17 325,048 -0.27(-1.22%)
Feb 09, 2007 22.63 22.63 22.37 22.45 480,112 -0.09(-0.38%)
Feb 08, 2007 22.32 22.57 22.19 22.53 254,975 +0.21(+0.95%)
Feb 07, 2007 22.56 22.63 22.22 22.32 467,906 -0.13(-0.56%)
Feb 06, 2007 22.61 22.69 22.33 22.45 676,769 -0.10(-0.43%)
Feb 05, 2007 22.61 22.73 22.48 22.54 177,216 -0.03(-0.13%)
Feb 02, 2007 22.54 22.68 22.33 22.57 265,373 +0.06(+0.28%)
Feb 01, 2007 22.42 22.59 22.23 22.51 237,343 +0.20(+0.91%)
Jan 31, 2007 22.11 22.41 22.08 22.30 587,256 +0.10(+0.45%)
Jan 30, 2007 21.91 22.27 21.86 22.20 550,638 +0.48(+2.20%)
Jan 29, 2007 21.83 22.02 21.67 21.73 200,725 -0.09(-0.41%)
Jan 26, 2007 21.99 22.02 21.77 21.81 213,835 +0.03(+0.12%)
Jan 25, 2007 22.12 22.20 21.73 21.79 1,201,638 -0.43(-1.93%)
Jan 24, 2007 22.12 22.26 21.84 22.22 631,108 +0.09(+0.41%)
Jan 23, 2007 21.89 22.25 21.83 22.13 1,143,319 +0.54(+2.50%)
Jan 22, 2007 21.83 21.89 21.49 21.59 551,542 -0.11(-0.51%)
Jan 19, 2007 21.11 21.72 21.11 21.70 500,456 +0.55(+2.59%)
Jan 18, 2007 21.41 21.54 21.01 21.15 723,786 -0.15(-0.70%)
Jan 17, 2007 21.11 21.40 21.10 21.30 291,594 +0.24(+1.13%)
Jan 16, 2007 21.14 21.36 20.97 21.06 393,312 -0.23(-1.08%)
Jan 12, 2007 20.87 21.33 20.87 21.29 278,483 +0.56(+2.71%)
Jan 11, 2007 20.86 21.37 20.69 20.73 566,460 -0.15(-0.72%)
Jan 10, 2007 21.03 21.14 20.78 20.88 971,980 -0.36(-1.69%)
Jan 09, 2007 21.13 21.41 21.01 21.23 639,698 -0.22(-1.02%)
Jan 08, 2007 21.72 21.72 21.25 21.45 565,556 +0.04(+0.21%)
Jan 05, 2007 21.31 21.48 21.17 21.41 548,829 +0.14(+0.64%)
Jan 04, 2007 21.53 21.58 21.20 21.27 542,952 -0.41(-1.89%)
Jan 03, 2007 22.19 22.19 21.54 21.68 1,536,180 -0.84(-3.75%)
Dec 29, 2006 22.64 22.67 22.50 22.53 241,864 -0.23(-0.99%)
Dec 28, 2006 22.74 22.79 22.65 22.75 180,833 +0.05(+0.20%)
Dec 27, 2006 22.56 22.73 22.39 22.71 187,162 +0.23(+1.04%)
Dec 26, 2006 22.62 22.65 22.30 22.47 218,356 +0.02(+0.09%)
Dec 22, 2006 22.62 22.67 22.45 22.45 223,329 -0.19(-0.83%)
Dec 21, 2006 22.91 22.91 22.48 22.64 188,971 -0.14(-0.59%)
Dec 20, 2006 23.05 23.08 22.77 22.78 516,279 -0.34(-1.49%)
Dec 19, 2006 22.57 23.17 22.50 23.12 346,296 +0.35(+1.53%)
Dec 18, 2006 23.39 23.39 22.75 22.77 344,487 -0.68(-2.91%)
Dec 15, 2006 23.71 23.71 23.44 23.46 188,518 -0.24(-1.01%)
Dec 14, 2006 23.36 23.78 23.36 23.69 244,125 +0.40(+1.70%)
Dec 13, 2006 23.12 23.37 23.07 23.30 193,491 +0.21(+0.89%)
Dec 12, 2006 23.15 23.24 22.94 23.09 158,681 +0.05(+0.23%)
Dec 11, 2006 22.99 23.14 22.90 23.04 165,914 +0.00(+0.02%)
Dec 08, 2006 23.27 23.27 23.03 23.04 142,858 -0.07(-0.30%)
Dec 07, 2006 23.30 23.30 22.98 23.10 131,104 -0.16(-0.69%)
Dec 06, 2006 23.27 23.51 23.24 23.27 146,927 -0.06(-0.24%)
Dec 05, 2006 23.48 23.48 23.15 23.32 214,287 +0.06(+0.27%)
Dec 04, 2006 23.27 23.27 23.04 23.26 510,854 -0.01(-0.06%)
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.