US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.53 16.70 16.53 16.66 692,591 +0.29(+1.76%)
Mar 30, 2005 16.23 16.37 15.88 16.37 916,372 +0.26(+1.63%)
Mar 29, 2005 16.45 16.59 16.11 16.11 447,562 -0.22(-1.34%)
Mar 28, 2005 16.36 16.47 16.23 16.32 408,683 -0.06(-0.38%)
Mar 24, 2005 16.61 16.63 16.20 16.39 1,106,699 -0.06(-0.36%)
Mar 23, 2005 16.63 16.63 16.34 16.45 1,453,447 -0.34(-2.00%)
Mar 22, 2005 16.99 17.22 16.75 16.78 716,099 -0.21(-1.26%)
Mar 21, 2005 17.10 17.15 16.83 17.00 815,105 -0.14(-0.83%)
Mar 18, 2005 16.94 17.14 16.90 17.14 808,324 +0.26(+1.53%)
Mar 17, 2005 16.77 16.92 16.69 16.88 830,928 +0.38(+2.29%)
Mar 16, 2005 16.50 16.82 16.37 16.50 1,753,178 -0.06(-0.37%)
Mar 15, 2005 16.86 16.96 16.56 16.56 517,183 -0.24(-1.41%)
Mar 14, 2005 16.66 16.84 16.42 16.80 494,126 +0.12(+0.73%)
Mar 11, 2005 16.55 16.83 16.55 16.68 726,045 +0.12(+0.73%)
Mar 10, 2005 16.74 16.74 16.40 16.56 2,089,076 -0.31(-1.84%)
Mar 09, 2005 17.70 17.70 16.86 16.87 1,746,849 -0.52(-2.99%)
Mar 08, 2005 17.45 17.51 17.35 17.39 542,951 -0.04(-0.25%)
Mar 07, 2005 17.47 17.48 17.20 17.43 894,220 -0.08(-0.48%)
Mar 04, 2005 17.26 17.56 17.20 17.51 1,458,420 +0.21(+1.24%)
Mar 03, 2005 17.18 17.32 17.07 17.30 871,616 +0.18(+1.05%)
Mar 02, 2005 16.77 17.12 16.77 17.12 739,155 +0.31(+1.84%)
Mar 01, 2005 17.16 17.17 16.80 16.81 1,353,989 -0.35(-2.06%)
Feb 28, 2005 17.39 17.47 16.76 17.16 1,585,455 -0.07(-0.38%)
Feb 25, 2005 16.95 17.34 16.95 17.23 1,156,880 +0.39(+2.31%)
Feb 24, 2005 16.61 16.84 16.51 16.84 801,995 +0.31(+1.87%)
Feb 23, 2005 16.37 16.54 16.33 16.53 596,297 +0.22(+1.34%)
Feb 22, 2005 16.70 16.71 16.28 16.31 1,083,643 -0.13(-0.77%)
Feb 18, 2005 16.14 16.53 16.14 16.44 694,399 +0.35(+2.16%)
Feb 17, 2005 16.35 16.41 16.07 16.09 784,364 -0.21(-1.28%)
Feb 16, 2005 15.80 16.32 15.80 16.30 620,258 +0.43(+2.70%)
Feb 15, 2005 15.86 15.92 15.76 15.87 308,772 +0.04(+0.22%)
Feb 14, 2005 15.85 15.90 15.80 15.84 463,837 +0.03(+0.18%)
Feb 11, 2005 15.68 15.90 15.62 15.81 560,583 +0.10(+0.62%)
Feb 10, 2005 15.40 15.72 15.36 15.71 425,862 +0.43(+2.81%)
Feb 09, 2005 15.32 15.43 15.15 15.28 452,083 -0.07(-0.46%)
Feb 08, 2005 15.17 15.36 15.10 15.35 511,758 +0.13(+0.87%)
Feb 07, 2005 15.37 15.37 15.10 15.22 606,695 -0.11(-0.69%)
Feb 04, 2005 15.26 15.32 15.19 15.32 519,895 +0.08(+0.54%)
Feb 03, 2005 15.11 15.26 15.03 15.24 427,218 +0.11(+0.75%)
Feb 02, 2005 15.02 15.18 14.98 15.13 1,483,284 +0.19(+1.26%)
Feb 01, 2005 14.77 14.95 14.76 14.94 1,053,805 +0.23(+1.58%)
Jan 31, 2005 14.46 14.75 14.46 14.71 325,047 +0.17(+1.19%)
Jan 28, 2005 14.63 14.65 14.47 14.54 667,726 -0.11(-0.77%)
Jan 27, 2005 14.55 14.73 14.48 14.65 616,189 +0.10(+0.68%)
Jan 26, 2005 14.52 14.57 14.38 14.55 361,214 +0.14(+1.00%)
Jan 25, 2005 14.45 14.48 14.30 14.41 518,991 +0.10(+0.66%)
Jan 24, 2005 14.38 14.46 14.31 14.31 567,364 +0.09(+0.65%)
Jan 21, 2005 14.31 14.38 14.22 14.22 289,785 +0.02(+0.14%)
Jan 20, 2005 14.22 14.29 14.08 14.20 330,924 -0.14(-0.99%)
Jan 19, 2005 14.41 14.43 14.32 14.34 358,501 -0.03(-0.23%)
Jan 18, 2005 14.37 14.41 14.29 14.37 816,914 +0.15(+1.04%)
Jan 14, 2005 14.13 14.24 14.11 14.23 235,083 +0.11(+0.80%)
Jan 13, 2005 14.12 14.25 14.09 14.11 363,474 +0.06(+0.39%)
Jan 12, 2005 13.85 14.07 13.82 14.06 227,849 +0.21(+1.55%)
Jan 11, 2005 13.84 13.87 13.72 13.84 273,962 +0.02(+0.14%)
Jan 10, 2005 13.76 13.96 13.76 13.82 343,131 +0.08(+0.56%)
Jan 07, 2005 13.82 13.83 13.61 13.75 369,351 -0.10(-0.73%)
Jan 06, 2005 13.64 13.93 13.56 13.85 487,345 +0.25(+1.84%)
Jan 05, 2005 13.65 13.74 13.56 13.60 376,585 -0.08(-0.55%)
Jan 04, 2005 13.78 13.87 13.67 13.67 349,460 -0.08(-0.59%)
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.