US Energy Ishares ETF (NY: IYE )

25.22 USD -0.35 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 139.44 139.44 136.92 136.97 56,254 -1.96(-1.41%)
Dec 28, 2007 139.88 139.88 137.65 138.93 56,979 +1.36(+0.99%)
Dec 27, 2007 139.12 139.51 136.60 137.57 105,042 -1.50(-1.08%)
Dec 26, 2007 138.17 139.45 137.73 139.07 243,000 +1.46(+1.06%)
Dec 24, 2007 138.99 138.99 135.50 137.61 31,900 +0.61(+0.45%)
Dec 21, 2007 134.00 137.00 134.00 137.00 44,500 +3.54(+2.65%)
Dec 20, 2007 132.54 133.46 131.77 133.46 104,300 +1.57(+1.19%)
Dec 19, 2007 128.90 133.00 128.90 131.89 168,400 +0.71(+0.54%)
Dec 18, 2007 132.24 132.24 129.03 131.18 334,500 +2.29(+1.78%)
Dec 17, 2007 131.00 131.81 128.89 128.89 183,600 -3.21(-2.43%)
Dec 14, 2007 133.30 134.12 132.10 132.10 238,199 -2.03(-1.51%)
Dec 13, 2007 133.75 134.63 132.45 134.13 249,200 +0.03(+0.02%)
Dec 12, 2007 133.47 134.94 132.46 134.10 255,200 +3.22(+2.46%)
Dec 11, 2007 133.49 134.60 130.36 130.88 172,001 -2.85(-2.13%)
Dec 10, 2007 132.58 133.82 132.20 133.73 181,100 +1.59(+1.20%)
Dec 07, 2007 133.00 133.12 131.64 132.14 190,900 -0.58(-0.43%)
Dec 06, 2007 129.05 132.89 129.00 132.72 207,900 +3.42(+2.65%)
Dec 05, 2007 128.63 130.17 128.24 129.30 297,300 +2.45(+1.93%)
Dec 04, 2007 127.50 127.51 126.72 126.85 28,100 -1.22(-0.95%)
Dec 03, 2007 126.10 128.35 126.10 128.07 84,730 +0.72(+0.57%)
Nov 30, 2007 128.33 128.33 126.47 127.35 240,720 +0.55(+0.43%)
Nov 29, 2007 125.50 127.75 125.50 126.80 170,900 +1.35(+1.08%)
Nov 28, 2007 124.51 125.87 123.60 125.45 89,000 +1.85(+1.50%)
Nov 27, 2007 124.34 124.34 120.93 123.60 105,830 -0.73(-0.59%)
Nov 26, 2007 126.70 128.84 124.33 124.33 141,320 -3.30(-2.59%)
Nov 23, 2007 125.40 127.96 125.40 127.63 77,063 +2.28(+1.82%)
Nov 21, 2007 127.38 127.97 125.35 125.35 130,492 -2.97(-2.31%)
Nov 20, 2007 125.28 128.40 125.28 128.32 191,360 +4.15(+3.34%)
Nov 19, 2007 125.44 126.17 123.68 124.17 148,400 -1.51(-1.20%)
Nov 16, 2007 123.32 126.24 123.32 125.68 139,118 +2.22(+1.80%)
Nov 15, 2007 125.09 126.74 122.48 123.46 263,600 -2.82(-2.23%)
Nov 14, 2007 126.48 129.20 126.06 126.28 109,519 -0.20(-0.16%)
Nov 13, 2007 123.86 126.97 122.52 126.48 209,841 +2.83(+2.29%)
Nov 12, 2007 128.25 128.25 123.65 123.65 244,001 -5.30(-4.11%)
Nov 09, 2007 131.39 131.39 128.88 128.95 77,410 -2.58(-1.96%)
Nov 08, 2007 130.68 133.41 129.36 131.53 209,000 +1.48(+1.14%)
Nov 07, 2007 133.50 134.13 129.93 130.05 100,900 -3.86(-2.88%)
Nov 06, 2007 131.76 134.05 131.71 133.91 107,000 +3.54(+2.72%)
Nov 05, 2007 128.40 130.91 128.40 130.37 138,960 -0.41(-0.31%)
Nov 02, 2007 130.30 130.98 128.80 130.78 93,200 +1.28(+0.99%)
Nov 01, 2007 130.18 133.20 129.24 129.50 142,100 -2.76(-2.09%)
Oct 31, 2007 131.47 133.17 129.63 132.26 276,500 +2.26(+1.74%)
Oct 30, 2007 132.72 133.01 129.88 130.00 243,100 -3.98(-2.97%)
Oct 29, 2007 134.04 134.72 133.73 133.98 66,400 +0.96(+0.72%)
Oct 26, 2007 133.64 134.03 132.54 133.02 76,100 +1.34(+1.02%)
Oct 25, 2007 131.50 132.36 130.40 131.68 134,000 +0.66(+0.50%)
Oct 24, 2007 129.41 131.13 128.47 131.02 161,100 +1.35(+1.04%)
Oct 23, 2007 129.68 130.28 127.65 129.67 227,400 +1.52(+1.19%)
Oct 22, 2007 127.87 128.51 126.46 128.15 109,800 -1.73(-1.33%)
Oct 19, 2007 134.00 134.00 129.84 129.88 147,700 -6.06(-4.46%)
Oct 18, 2007 135.25 136.00 134.78 135.94 31,300 +0.58(+0.43%)
Oct 17, 2007 136.19 136.67 133.86 135.36 256,300 -0.85(-0.62%)
Oct 16, 2007 135.52 136.60 135.31 136.21 52,000 +0.11(+0.08%)
Oct 15, 2007 135.35 136.50 135.21 136.10 78,000 +1.90(+1.42%)
Oct 12, 2007 133.41 134.74 133.32 134.20 47,900 +0.88(+0.66%)
Oct 11, 2007 134.45 135.84 131.95 133.32 118,400 +3.67(+2.83%)
Oct 10, 2007 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Oct 09, 2007 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Oct 08, 2007 129.81 130.23 129.36 129.65 411,300 -1.20(-0.92%)
Oct 05, 2007 130.95 131.22 130.09 130.85 42,300 +0.33(+0.25%)
Oct 04, 2007 129.65 130.87 128.28 130.52 161,200 +0.57(+0.44%)
Oct 03, 2007 130.33 130.36 128.91 129.95 29,400 -0.98(-0.75%)
Oct 02, 2007 131.95 131.95 129.61 130.93 231,200 -1.45(-1.10%)
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.