US Energy Ishares ETF (NY: IYE )

25.45 USD +0.23 (+0.91%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 99.50 100.00 98.49 98.61 87,600 +0.18(+0.18%)
Feb 27, 2007 101.07 102.01 98.06 98.43 81,100 -4.01(-3.92%)
Feb 26, 2007 102.45 103.12 102.16 102.44 41,934 +0.64(+0.63%)
Feb 23, 2007 102.20 102.36 101.63 101.80 112,000 +0.17(+0.17%)
Feb 22, 2007 100.50 101.81 100.39 101.63 131,600 +0.93(+0.92%)
Feb 21, 2007 99.70 100.79 99.16 100.70 58,400 +0.83(+0.83%)
Feb 20, 2007 99.46 99.90 99.32 99.87 44,900 -0.80(-0.79%)
Feb 16, 2007 100.80 100.96 100.42 100.67 51,800 +0.04(+0.04%)
Feb 15, 2007 100.99 101.15 100.16 100.63 36,300 -1.11(-1.09%)
Feb 14, 2007 102.00 102.62 101.14 101.74 83,905 +0.27(+0.27%)
Feb 13, 2007 100.38 101.58 100.38 101.47 73,682 +1.24(+1.24%)
Feb 12, 2007 101.16 101.16 99.79 100.23 71,900 -1.24(-1.22%)
Feb 09, 2007 102.30 102.30 101.14 101.47 106,200 -0.39(-0.38%)
Feb 08, 2007 100.90 102.04 100.31 101.86 56,400 +0.96(+0.95%)
Feb 07, 2007 102.00 102.31 100.46 100.90 103,500 -0.57(-0.56%)
Feb 06, 2007 102.23 102.60 100.96 101.47 149,700 -0.44(-0.43%)
Feb 05, 2007 102.20 102.76 101.61 101.91 39,200 -0.13(-0.13%)
Feb 02, 2007 101.90 102.52 100.94 102.04 58,700 +0.29(+0.29%)
Feb 01, 2007 101.35 102.13 100.50 101.75 52,500 +0.92(+0.91%)
Jan 31, 2007 99.95 101.31 99.83 100.83 129,900 +0.45(+0.45%)
Jan 30, 2007 99.05 100.68 98.81 100.38 121,800 +2.16(+2.20%)
Jan 29, 2007 98.70 99.57 97.95 98.22 44,400 -0.40(-0.41%)
Jan 26, 2007 99.40 99.54 98.43 98.62 47,300 +0.12(+0.12%)
Jan 25, 2007 100.00 100.38 98.26 98.50 265,800 -1.94(-1.93%)
Jan 24, 2007 99.98 100.64 98.75 100.44 139,600 +0.41(+0.41%)
Jan 23, 2007 98.98 100.58 98.70 100.03 252,900 +2.44(+2.50%)
Jan 22, 2007 98.69 98.95 97.14 97.59 122,000 -0.50(-0.51%)
Jan 19, 2007 95.45 98.21 95.45 98.09 110,700 +2.48(+2.59%)
Jan 18, 2007 96.80 97.38 95.00 95.61 160,100 -0.67(-0.70%)
Jan 17, 2007 95.44 96.75 95.40 96.28 64,500 +1.08(+1.13%)
Jan 16, 2007 95.58 96.56 94.81 95.20 87,000 -1.04(-1.08%)
Jan 12, 2007 94.34 96.42 94.34 96.24 61,600 +2.54(+2.71%)
Jan 11, 2007 94.30 96.61 93.54 93.70 125,300 -0.68(-0.72%)
Jan 10, 2007 95.06 95.59 93.95 94.38 215,000 -1.62(-1.69%)
Jan 09, 2007 95.54 96.79 95.00 96.00 141,500 -0.99(-1.02%)
Jan 08, 2007 98.20 98.20 96.05 96.99 125,100 +0.20(+0.21%)
Jan 05, 2007 96.33 97.10 95.71 96.79 121,400 +0.61(+0.64%)
Jan 04, 2007 97.34 97.54 95.85 96.18 120,100 -1.85(-1.89%)
Jan 03, 2007 100.30 100.30 97.39 98.03 339,800 -3.82(-3.75%)
Dec 29, 2006 102.35 102.50 101.70 101.85 53,500 -1.02(-0.99%)
Dec 28, 2006 102.80 103.02 102.39 102.87 40,000 +0.21(+0.20%)
Dec 27, 2006 102.00 102.74 101.24 102.66 41,400 +1.06(+1.04%)
Dec 26, 2006 102.25 102.40 100.83 101.60 48,300 +0.09(+0.09%)
Dec 22, 2006 102.25 102.47 101.48 101.51 49,400 -0.85(-0.83%)
Dec 21, 2006 103.56 103.56 101.61 102.36 41,800 -0.61(-0.59%)
Dec 20, 2006 104.20 104.33 102.92 102.97 114,200 -1.56(-1.49%)
Dec 19, 2006 102.03 104.74 101.73 104.53 76,600 +1.58(+1.53%)
Dec 18, 2006 105.75 105.75 102.87 102.95 76,200 -3.09(-2.91%)
Dec 15, 2006 107.20 107.20 105.96 106.04 41,700 -1.08(-1.01%)
Dec 14, 2006 105.60 107.51 105.60 107.12 54,000 +1.79(+1.70%)
Dec 13, 2006 104.50 105.65 104.31 105.33 42,800 +0.93(+0.89%)
Dec 12, 2006 104.65 105.08 103.71 104.40 35,100 +0.24(+0.23%)
Dec 11, 2006 103.95 104.61 103.51 104.16 36,700 +0.02(+0.02%)
Dec 08, 2006 105.20 105.20 104.10 104.14 31,600 -0.31(-0.30%)
Dec 07, 2006 105.32 105.32 103.90 104.45 29,000 -0.73(-0.69%)
Dec 06, 2006 105.20 106.28 105.05 105.18 32,500 -0.25(-0.24%)
Dec 05, 2006 106.14 106.16 104.67 105.43 47,400 +0.28(+0.27%)
Dec 04, 2006 105.21 105.21 104.17 105.15 113,000 -0.06(-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.