US Energy Ishares ETF (NY: IYE )

27.12 USD +0.66 (+2.49%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 122.65 123.36 120.11 120.26 121,400 -1.24(-1.02%)
Jul 30, 2007 120.85 121.96 118.59 121.50 129,100 +2.10(+1.76%)
Jul 27, 2007 122.02 123.50 118.46 119.40 128,800 -3.51(-2.86%)
Jul 26, 2007 124.80 125.69 120.47 122.91 256,100 -4.32(-3.40%)
Jul 25, 2007 126.60 127.72 123.78 127.23 127,200 +1.74(+1.39%)
Jul 24, 2007 127.12 127.56 125.04 125.49 102,300 -3.66(-2.83%)
Jul 23, 2007 129.20 129.65 127.77 129.15 67,900 +0.87(+0.68%)
Jul 20, 2007 129.80 129.80 127.76 128.28 104,300 -0.99(-0.77%)
Jul 19, 2007 128.50 129.38 128.45 129.27 70,400 +1.57(+1.23%)
Jul 18, 2007 125.55 128.30 125.50 127.70 85,700 +2.35(+1.87%)
Jul 17, 2007 127.65 127.79 125.16 125.35 53,400 -1.11(-0.88%)
Jul 16, 2007 127.67 127.85 125.27 126.46 130,600 -1.48(-1.16%)
Jul 13, 2007 127.21 128.56 127.15 127.94 56,300 +0.75(+0.59%)
Jul 12, 2007 125.79 127.27 125.64 127.19 115,600 +2.39(+1.92%)
Jul 11, 2007 124.00 124.85 123.48 124.80 43,100 +0.72(+0.58%)
Jul 10, 2007 124.55 125.90 123.90 124.08 111,800 -1.12(-0.89%)
Jul 09, 2007 124.15 125.67 124.10 125.20 287,900 +1.38(+1.11%)
Jul 06, 2007 123.60 124.24 123.06 123.82 211,000 +1.26(+1.03%)
Jul 05, 2007 123.14 123.60 121.34 122.56 190,400 -0.04(-0.03%)
Jul 03, 2007 121.98 122.93 121.81 122.60 96,200 +0.93(+0.76%)
Jul 02, 2007 121.00 121.67 120.36 121.67 72,600 +1.78(+1.48%)
Jun 29, 2007 120.23 121.33 119.30 119.89 155,000 +0.57(+0.48%)
Jun 28, 2007 120.40 121.05 119.06 119.32 203,800 -0.78(-0.65%)
Jun 27, 2007 117.05 120.26 116.66 120.10 200,100 +2.24(+1.90%)
Jun 26, 2007 120.80 120.80 117.86 117.86 171,200 -2.48(-2.06%)
Jun 25, 2007 121.20 122.07 119.97 120.34 70,700 -1.27(-1.04%)
Jun 22, 2007 122.28 122.64 120.37 121.61 127,000 -0.66(-0.54%)
Jun 21, 2007 120.63 122.70 120.67 122.27 103,400 +2.37(+1.98%)
Jun 20, 2007 123.49 123.93 119.90 119.90 492,500 -3.83(-3.10%)
Jun 19, 2007 123.60 124.32 122.93 123.73 149,700 -0.31(-0.25%)
Jun 18, 2007 123.70 124.26 123.42 124.04 83,200 +0.74(+0.60%)
Jun 15, 2007 123.00 123.80 122.75 123.30 56,000 +1.57(+1.29%)
Jun 14, 2007 120.44 122.09 120.11 121.73 175,300 +2.21(+1.85%)
Jun 13, 2007 117.67 119.81 117.67 119.52 56,300 +2.38(+2.03%)
Jun 12, 2007 118.50 118.99 117.14 117.14 159,000 -1.39(-1.17%)
Jun 11, 2007 118.00 119.51 117.42 118.53 35,200 +0.89(+0.76%)
Jun 08, 2007 116.50 117.82 115.82 117.64 143,700 +0.80(+0.68%)
Jun 07, 2007 119.20 120.00 116.84 116.84 65,500 -2.30(-1.93%)
Jun 06, 2007 120.57 120.57 118.79 119.14 144,900 -1.59(-1.32%)
Jun 05, 2007 120.80 121.14 120.01 120.73 45,000 -0.53(-0.44%)
Jun 04, 2007 119.20 121.36 119.14 121.26 30,421 +1.95(+1.63%)
Jun 01, 2007 119.00 119.70 119.00 119.31 160,600 +1.23(+1.04%)
May 31, 2007 119.20 119.50 117.83 118.08 76,400 -0.82(-0.69%)
May 30, 2007 116.00 119.03 116.00 118.90 35,700 +2.23(+1.91%)
May 29, 2007 116.80 117.34 115.76 116.67 41,100 -0.85(-0.72%)
May 25, 2007 117.30 117.75 116.59 117.52 49,600 +1.75(+1.51%)
May 24, 2007 118.20 118.86 115.41 115.77 44,200 -1.88(-1.60%)
May 23, 2007 118.05 119.17 117.65 117.65 54,300 +0.13(+0.11%)
May 22, 2007 118.51 119.32 117.52 117.52 99,000 -0.96(-0.81%)
May 21, 2007 118.48 119.66 117.98 118.48 59,000 +0.91(+0.77%)
May 18, 2007 116.56 117.70 116.39 117.57 70,100 +1.86(+1.61%)
May 17, 2007 114.35 116.55 113.66 115.71 91,300 +1.60(+1.40%)
May 16, 2007 113.74 114.24 112.44 114.11 69,000 +0.51(+0.45%)
May 15, 2007 113.55 114.71 113.32 113.60 105,800 +0.01(+0.01%)
May 14, 2007 114.49 114.03 113.07 113.59 125,100 +0.37(+0.33%)
May 11, 2007 111.60 113.33 111.47 113.22 80,900 +2.57(+2.32%)
May 10, 2007 112.86 113.00 110.65 110.65 51,500 -1.98(-1.76%)
May 09, 2007 112.75 112.93 111.38 112.63 261,100 -0.29(-0.26%)
May 08, 2007 112.31 113.02 111.34 112.92 66,900 +0.37(+0.33%)
May 07, 2007 112.32 112.87 111.98 112.55 52,900 -0.11(-0.10%)
May 04, 2007 113.18 114.33 112.34 112.66 55,900 -0.13(-0.12%)
May 03, 2007 112.00 113.15 111.55 112.79 125,900 +0.99(+0.89%)
May 02, 2007 111.15 112.08 110.87 111.80 57,900 +0.93(+0.84%)
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.