US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.57 21.60 21.38 21.46 2,424,525 -0.13(-0.62%)
Jan 30, 2006 21.46 21.71 21.40 21.59 434,904 +0.49(+2.33%)
Jan 27, 2006 21.04 21.19 20.93 21.10 1,629,762 +0.31(+1.48%)
Jan 26, 2006 20.79 20.84 20.43 20.79 694,852 +0.03(+0.13%)
Jan 25, 2006 21.27 21.31 20.57 20.77 2,642,881 -0.42(-1.97%)
Jan 24, 2006 21.10 21.38 21.10 21.19 544,308 -0.13(-0.61%)
Jan 23, 2006 21.08 21.42 20.91 21.32 1,346,757 +0.27(+1.28%)
Jan 20, 2006 21.27 21.48 20.94 21.05 1,588,170 -0.01(-0.03%)
Jan 19, 2006 20.60 21.06 20.55 21.05 670,440 +0.44(+2.12%)
Jan 18, 2006 20.91 20.91 20.36 20.62 1,981,031 -0.31(-1.47%)
Jan 17, 2006 20.72 20.92 20.71 20.92 538,883 +0.48(+2.36%)
Jan 13, 2006 20.21 20.49 20.20 20.44 792,502 +0.27(+1.32%)
Jan 12, 2006 20.41 20.62 20.16 20.18 432,644 -0.14(-0.69%)
Jan 11, 2006 20.24 20.41 19.96 20.31 770,802 +0.08(+0.38%)
Jan 10, 2006 20.00 20.34 20.00 20.24 223,329 +0.19(+0.93%)
Jan 09, 2006 20.14 20.16 19.90 20.05 331,829 +0.01(+0.06%)
Jan 06, 2006 19.86 20.12 19.82 20.04 741,869 +0.45(+2.30%)
Jan 05, 2006 19.73 19.78 19.43 19.59 743,677 -0.26(-1.31%)
Jan 04, 2006 19.69 19.87 19.55 19.85 493,223 +0.09(+0.44%)
Jan 03, 2006 19.16 19.76 19.16 19.76 3,509,978 +0.79(+4.19%)
Dec 30, 2005 18.76 19.06 18.70 18.97 2,206,168 +0.09(+0.47%)
Dec 29, 2005 18.98 19.16 18.84 18.88 449,823 -0.09(-0.49%)
Dec 28, 2005 18.75 19.08 18.75 18.97 295,662 +0.23(+1.22%)
Dec 27, 2005 19.11 19.13 18.62 18.75 607,148 -0.50(-2.61%)
Dec 23, 2005 19.24 19.32 18.96 19.25 1,032,559 -0.02(-0.13%)
Dec 22, 2005 19.37 19.45 19.23 19.27 1,275,780 -0.10(-0.50%)
Dec 21, 2005 19.41 19.55 19.29 19.37 250,906 +0.03(+0.15%)
Dec 20, 2005 19.17 19.39 19.17 19.34 4,919,123 +0.21(+1.10%)
Dec 19, 2005 19.31 19.44 19.12 19.13 340,419 -0.14(-0.73%)
Dec 16, 2005 19.66 19.66 19.27 19.27 386,531 -0.47(-2.38%)
Dec 15, 2005 19.89 19.89 19.60 19.74 304,704 -0.15(-0.75%)
Dec 14, 2005 19.69 19.89 19.64 19.89 174,504 +0.21(+1.09%)
Dec 13, 2005 19.80 19.97 19.65 19.68 286,169 -0.02(-0.12%)
Dec 12, 2005 19.73 19.74 19.55 19.70 1,272,163 +0.25(+1.30%)
Dec 09, 2005 19.60 19.71 19.39 19.45 257,687 -0.26(-1.32%)
Dec 08, 2005 19.48 19.71 19.28 19.71 382,462 +0.32(+1.63%)
Dec 07, 2005 19.64 19.70 19.29 19.39 466,550 -0.08(-0.43%)
Dec 06, 2005 19.39 19.64 19.29 19.48 577,763 +0.12(+0.63%)
Dec 05, 2005 19.43 19.55 19.28 19.35 993,680 +0.12(+0.60%)
Dec 02, 2005 19.20 19.33 19.05 19.24 572,790 +0.04(+0.18%)
Dec 01, 2005 18.85 19.21 18.79 19.20 1,599,924 +0.55(+2.95%)
Nov 30, 2005 18.73 18.84 18.59 18.65 570,529 +0.06(+0.31%)
Nov 29, 2005 18.65 18.81 18.54 18.60 455,700 +0.03(+0.17%)
Nov 28, 2005 18.90 18.94 18.55 18.57 445,754 -0.63(-3.27%)
Nov 25, 2005 19.19 19.24 19.11 19.19 90,868 +0.08(+0.40%)
Nov 23, 2005 19.05 19.29 18.93 19.12 501,360 -0.06(-0.31%)
Nov 22, 2005 19.08 19.22 18.95 19.18 501,360 +0.27(+1.45%)
Nov 21, 2005 18.69 18.91 18.58 18.90 467,906 +0.40(+2.19%)
Nov 18, 2005 18.44 18.53 18.28 18.50 480,112 +0.06(+0.30%)
Nov 17, 2005 18.67 18.67 18.32 18.44 567,365 -0.01(-0.04%)
Nov 16, 2005 18.11 18.45 18.00 18.45 834,546 +0.44(+2.43%)
Nov 15, 2005 17.96 18.43 17.96 18.01 1,812,403 +0.04(+0.22%)
Nov 14, 2005 18.08 18.15 17.85 17.97 484,633 +0.07(+0.38%)
Nov 11, 2005 17.81 17.95 17.75 17.90 379,298 +0.13(+0.73%)
Nov 10, 2005 18.11 18.11 17.61 17.77 2,065,570 -0.50(-2.75%)
Nov 09, 2005 18.41 18.69 18.13 18.27 467,002 -0.18(-0.97%)
Nov 08, 2005 18.23 18.57 18.19 18.45 524,417 +0.15(+0.83%)
Nov 07, 2005 18.47 18.47 18.20 18.30 981,473 -0.29(-1.57%)
Nov 04, 2005 19.01 19.01 18.57 18.59 684,454 -0.51(-2.68%)
Nov 03, 2005 19.01 19.21 18.89 19.10 758,596 +0.31(+1.66%)
Nov 02, 2005 18.49 18.81 18.43 18.79 317,362 +0.34(+1.86%)
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.