US Energy Ishares ETF (NY: IYE )

47.01 +0.62 (+1.34%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.92 18.07 17.62 17.82 518,650 +0.13(+0.75%)
Oct 28, 2005 17.39 17.74 17.00 17.69 571,725 +0.44(+2.54%)
Oct 27, 2005 17.83 17.85 17.25 17.25 770,526 -0.45(-2.53%)
Oct 26, 2005 17.77 18.22 17.63 17.69 908,801 -0.16(-0.91%)
Oct 25, 2005 17.54 17.87 17.43 17.86 623,870 +0.37(+2.13%)
Oct 24, 2005 16.84 17.50 16.84 17.49 901,352 +0.62(+3.69%)
Oct 21, 2005 16.67 17.15 16.52 16.86 523,305 +0.10(+0.58%)
Oct 20, 2005 17.34 17.44 16.52 16.77 1,687,242 -0.72(-4.09%)
Oct 19, 2005 17.08 17.50 16.78 17.48 2,274,797 +0.35(+2.06%)
Oct 18, 2005 17.77 17.88 17.13 17.13 990,277 -0.80(-4.48%)
Oct 17, 2005 18.05 18.13 17.85 17.93 284,000 +0.18(+0.99%)
Oct 14, 2005 17.46 17.79 17.12 17.76 674,617 +0.25(+1.42%)
Oct 13, 2005 17.74 17.79 17.18 17.51 1,070,821 -0.45(-2.50%)
Oct 12, 2005 18.18 18.62 17.89 17.96 829,654 -0.34(-1.88%)
Oct 11, 2005 18.13 18.41 18.08 18.30 782,165 +0.41(+2.30%)
Oct 10, 2005 18.08 18.08 17.75 17.89 761,680 -0.24(-1.30%)
Oct 07, 2005 18.01 18.16 17.86 18.12 527,961 +0.34(+1.93%)
Oct 06, 2005 17.83 18.15 17.31 17.78 1,851,124 -0.41(-2.24%)
Oct 05, 2005 18.89 18.93 18.19 18.19 2,182,148 -0.67(-3.54%)
Oct 04, 2005 19.41 19.41 18.86 18.86 496,768 -0.68(-3.47%)
Oct 03, 2005 19.55 19.79 19.49 19.54 335,213 -0.05(-0.27%)
Sep 30, 2005 19.89 19.89 19.58 19.59 317,056 -0.32(-1.62%)
Sep 29, 2005 19.80 19.94 19.70 19.91 462,781 +0.15(+0.76%)
Sep 28, 2005 19.40 19.84 19.40 19.76 339,869 +0.15(+0.77%)
Sep 27, 2005 19.43 19.61 19.35 19.61 879,470 +0.02(+0.09%)
Sep 26, 2005 19.21 19.60 19.20 19.59 1,180,697 +0.35(+1.81%)
Sep 23, 2005 19.25 19.39 19.12 19.25 890,178 -0.34(-1.74%)
Sep 22, 2005 19.97 19.97 19.23 19.59 1,007,503 -0.09(-0.48%)
Sep 21, 2005 19.83 19.86 19.63 19.68 956,755 +0.19(+0.98%)
Sep 20, 2005 19.67 19.67 19.38 19.49 232,787 -0.14(-0.69%)
Sep 19, 2005 19.55 19.75 19.52 19.63 478,145 +0.45(+2.35%)
Sep 16, 2005 19.10 19.18 19.03 19.17 1,036,834 +0.18(+0.94%)
Sep 15, 2005 19.15 19.17 18.76 19.00 672,755 +0.02(+0.11%)
Sep 14, 2005 18.87 19.06 18.82 18.97 427,863 +0.18(+0.96%)
Sep 13, 2005 18.96 19.07 18.78 18.79 327,299 -0.16(-0.83%)
Sep 12, 2005 19.18 19.23 18.92 18.95 542,860 -0.35(-1.81%)
Sep 09, 2005 18.97 19.31 18.97 19.30 278,879 +0.50(+2.66%)
Sep 08, 2005 18.81 18.95 18.77 18.80 189,954 -0.03(-0.16%)
Sep 07, 2005 18.82 19.02 18.74 18.83 490,250 +0.02(+0.09%)
Sep 06, 2005 18.69 18.81 18.52 18.81 752,834 +0.12(+0.64%)
Sep 02, 2005 18.82 18.84 18.66 18.69 569,863 -0.34(-1.77%)
Sep 01, 2005 18.89 19.07 18.80 19.03 946,513 +0.45(+2.42%)
Aug 31, 2005 18.19 18.68 18.19 18.58 954,428 +0.49(+2.73%)
Aug 30, 2005 17.99 18.19 17.97 18.09 726,296 +0.28(+1.58%)
Aug 29, 2005 17.74 18.05 17.69 17.81 2,077,394 +0.09(+0.50%)
Aug 26, 2005 17.90 17.96 17.72 17.72 242,098 -0.21(-1.17%)
Aug 25, 2005 17.85 17.94 17.83 17.93 986,552 -0.01(-0.06%)
Aug 24, 2005 17.88 18.06 17.81 17.94 272,826 +0.10(+0.54%)
Aug 23, 2005 17.91 17.93 17.61 17.84 529,358 +0.02(+0.10%)
Aug 22, 2005 17.92 18.01 17.69 17.83 402,722 -0.00(-0.01%)
Aug 19, 2005 17.72 17.83 17.67 17.83 323,108 +0.30(+1.74%)
Aug 18, 2005 17.40 17.61 17.36 17.52 621,542 -0.05(-0.26%)
Aug 17, 2005 17.92 18.09 17.48 17.57 1,238,894 -0.36(-1.99%)
Aug 16, 2005 18.24 18.33 17.92 17.92 566,604 -0.43(-2.36%)
Aug 15, 2005 18.42 18.46 18.27 18.36 317,521 -0.12(-0.63%)
Aug 12, 2005 18.57 18.57 18.41 18.47 363,613 -0.06(-0.34%)
Aug 11, 2005 18.46 18.59 18.34 18.54 489,318 +0.17(+0.94%)
Aug 10, 2005 18.25 18.37 18.12 18.36 366,872 +0.31(+1.74%)
Aug 09, 2005 18.12 18.14 17.99 18.05 418,086 -0.01(-0.05%)
Aug 08, 2005 18.13 18.27 18.06 18.06 285,397 +0.19(+1.08%)
Aug 05, 2005 18.03 18.04 17.73 17.87 374,322 -0.13(-0.74%)
Aug 04, 2005 17.96 18.13 17.96 18.00 212,302 +0.09(+0.48%)
Aug 03, 2005 18.10 18.12 17.90 17.91 589,883 -0.10(-0.56%)
Aug 02, 2005 17.79 18.02 17.79 18.01 368,735 +0.28(+1.56%)
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.