US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 26.59 26.84 26.39 26.52 700,728 +0.13(+0.48%)
Jun 28, 2007 26.63 26.78 26.34 26.39 921,345 -0.17(-0.65%)
Jun 27, 2007 25.89 26.60 25.80 26.57 904,618 +0.50(+1.90%)
Jun 26, 2007 26.72 26.72 26.07 26.07 773,966 -0.55(-2.06%)
Jun 25, 2007 26.81 27.00 26.54 26.62 319,622 -0.28(-1.04%)
Jun 22, 2007 27.05 27.13 26.63 26.90 574,145 -0.15(-0.54%)
Jun 21, 2007 26.68 27.14 26.69 27.05 467,453 +0.52(+1.98%)
Jun 20, 2007 27.32 27.41 26.52 26.52 2,226,509 -0.85(-3.10%)
Jun 19, 2007 27.34 27.50 27.19 27.37 676,768 -0.07(-0.25%)
Jun 18, 2007 27.36 27.49 27.30 27.44 376,133 +0.16(+0.60%)
Jun 15, 2007 27.21 27.38 27.15 27.27 253,166 +0.35(+1.29%)
Jun 14, 2007 26.64 27.01 26.57 26.93 792,501 +0.49(+1.85%)
Jun 13, 2007 26.03 26.50 26.03 26.44 254,522 +0.53(+2.03%)
Jun 12, 2007 26.21 26.32 25.91 25.91 718,812 -0.31(-1.17%)
Jun 11, 2007 26.10 26.44 25.97 26.22 159,133 +0.20(+0.76%)
Jun 08, 2007 25.77 26.06 25.62 26.02 649,643 +0.18(+0.68%)
Jun 07, 2007 26.37 26.54 25.84 25.84 296,114 -0.51(-1.93%)
Jun 06, 2007 26.67 26.67 26.28 26.35 655,068 -0.35(-1.32%)
Jun 05, 2007 26.72 26.80 26.55 26.71 203,437 -0.12(-0.44%)
Jun 04, 2007 26.37 26.84 26.35 26.82 137,528 +0.43(+1.63%)
Jun 01, 2007 26.32 26.48 26.32 26.39 726,045 +0.27(+1.04%)
May 31, 2007 26.37 26.43 26.06 26.12 345,391 -0.18(-0.69%)
May 30, 2007 25.66 26.33 25.66 26.30 161,393 +0.49(+1.91%)
May 29, 2007 25.84 25.96 25.61 25.81 185,806 -0.19(-0.72%)
May 25, 2007 25.95 26.05 25.79 26.00 224,233 +0.39(+1.51%)
May 24, 2007 26.15 26.29 25.53 25.61 199,820 -0.42(-1.60%)
May 23, 2007 26.11 26.36 26.02 26.02 245,481 +0.03(+0.11%)
May 22, 2007 26.21 26.39 26.00 26.00 447,562 -0.21(-0.81%)
May 21, 2007 26.21 26.47 26.10 26.21 266,729 +0.20(+0.77%)
May 18, 2007 25.78 26.04 25.74 26.01 316,910 +0.41(+1.61%)
May 17, 2007 25.29 25.78 25.14 25.59 412,751 +0.35(+1.40%)
May 16, 2007 25.16 25.27 24.87 25.24 311,937 +0.11(+0.45%)
May 15, 2007 25.12 25.37 25.07 25.13 478,303 +0.00(+0.01%)
May 14, 2007 25.32 25.22 25.01 25.13 565,556 +0.08(+0.33%)
May 11, 2007 24.69 25.07 24.66 25.04 365,735 +0.57(+2.32%)
May 10, 2007 24.96 25.00 24.48 24.48 232,822 -0.44(-1.76%)
May 09, 2007 24.94 24.98 24.64 24.91 1,180,389 -0.06(-0.26%)
May 08, 2007 24.84 25.00 24.63 24.98 302,443 +0.08(+0.33%)
May 07, 2007 24.84 24.97 24.77 24.90 239,151 -0.02(-0.10%)
May 04, 2007 25.04 25.29 24.85 24.92 252,714 -0.03(-0.12%)
May 03, 2007 24.77 25.03 24.67 24.95 569,172 +0.22(+0.89%)
May 02, 2007 24.59 24.79 24.52 24.73 261,756 +0.21(+0.84%)
May 01, 2007 24.43 24.59 24.26 24.52 1,625,691 +0.12(+0.48%)
Apr 30, 2007 24.77 24.91 24.40 24.41 219,260 -0.27(-1.10%)
Apr 27, 2007 24.70 24.85 24.54 24.68 241,864 -0.00(-0.02%)
Apr 26, 2007 24.60 24.81 24.50 24.68 113,924 +0.02(+0.09%)
Apr 25, 2007 24.35 24.83 24.35 24.66 523,964 +0.41(+1.68%)
Apr 24, 2007 24.28 24.33 24.12 24.25 1,402,814 -0.02(-0.09%)
Apr 23, 2007 24.33 24.53 24.27 24.28 231,014 -0.01(-0.05%)
Apr 20, 2007 24.09 24.34 24.06 24.29 146,927 +0.44(+1.86%)
Apr 19, 2007 23.90 24.00 23.81 23.85 192,587 -0.30(-1.25%)
Apr 18, 2007 24.19 24.20 24.03 24.15 237,343 -0.12(-0.48%)
Apr 17, 2007 24.49 24.51 24.19 24.27 156,420 -0.08(-0.32%)
Apr 16, 2007 24.29 24.41 24.09 24.34 253,166 +0.12(+0.50%)
Apr 13, 2007 24.20 24.30 24.12 24.22 305,608 +0.00(+0.00%)
Apr 12, 2007 24.06 24.27 23.82 24.22 900,097 +0.22(+0.92%)
Apr 11, 2007 23.98 24.12 23.81 24.00 406,422 +0.03(+0.11%)
Apr 10, 2007 23.81 24.05 23.79 23.97 382,914 +0.36(+1.53%)
Apr 09, 2007 23.71 23.93 23.61 23.61 846,299 -0.08(-0.32%)
Apr 05, 2007 23.56 23.76 23.56 23.69 188,970 +0.10(+0.42%)
Apr 04, 2007 23.27 23.65 23.27 23.59 277,579 +0.08(+0.36%)
Apr 03, 2007 23.40 23.57 23.25 23.50 377,489 +0.10(+0.44%)
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.