US Energy Ishares ETF (NY: IYE )

47.02 +0.63 (+1.36%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 26.34 26.50 25.80 25.83 565,206 -0.27(-1.02%)
Jul 30, 2007 25.96 26.20 25.47 26.10 601,056 +0.45(+1.76%)
Jul 27, 2007 26.21 26.53 25.44 25.65 599,659 -0.75(-2.86%)
Jul 26, 2007 26.81 27.00 25.88 26.40 1,192,335 -0.93(-3.40%)
Jul 25, 2007 27.19 27.43 26.59 27.33 592,210 +0.37(+1.39%)
Jul 24, 2007 27.30 27.40 26.86 26.95 476,282 -0.79(-2.83%)
Jul 23, 2007 27.75 27.85 27.44 27.74 316,124 +0.19(+0.68%)
Jul 20, 2007 27.88 27.88 27.44 27.55 485,593 -0.21(-0.77%)
Jul 19, 2007 27.60 27.79 27.59 27.77 327,764 +0.34(+1.23%)
Jul 18, 2007 26.97 27.56 26.96 27.43 398,996 +0.50(+1.87%)
Jul 17, 2007 27.42 27.45 26.88 26.92 248,616 -0.24(-0.88%)
Jul 16, 2007 27.42 27.46 26.91 27.16 608,039 -0.32(-1.16%)
Jul 13, 2007 27.32 27.61 27.31 27.48 262,118 +0.16(+0.59%)
Jul 12, 2007 27.02 27.34 26.99 27.32 538,203 +0.51(+1.92%)
Jul 11, 2007 26.63 26.82 26.52 26.81 200,662 +0.15(+0.58%)
Jul 10, 2007 26.75 27.04 26.61 26.65 520,511 -0.24(-0.89%)
Jul 09, 2007 26.67 26.99 26.66 26.89 1,340,387 +0.30(+1.11%)
Jul 06, 2007 26.55 26.69 26.43 26.60 982,361 +0.27(+1.03%)
Jul 05, 2007 26.45 26.55 26.06 26.32 886,452 -0.01(-0.03%)
Jul 03, 2007 26.20 26.40 26.16 26.33 447,882 +0.20(+0.76%)
Jul 02, 2007 25.99 26.13 25.85 26.13 338,006 +0.38(+1.48%)
Jun 29, 2007 25.82 26.06 25.62 25.75 721,639 +0.12(+0.48%)
Jun 28, 2007 25.86 26.00 25.57 25.63 948,839 -0.17(-0.65%)
Jun 27, 2007 25.14 25.83 25.06 25.80 931,613 +0.48(+1.90%)
Jun 26, 2007 25.95 25.95 25.32 25.32 797,062 -0.53(-2.06%)
Jun 25, 2007 26.03 26.22 25.77 25.85 329,160 -0.27(-1.04%)
Jun 22, 2007 26.26 26.34 25.85 26.12 591,278 -0.14(-0.54%)
Jun 21, 2007 25.91 26.35 25.92 26.26 481,403 +0.51(+1.98%)
Jun 20, 2007 26.52 26.62 25.75 25.75 2,292,952 -0.82(-3.10%)
Jun 19, 2007 26.55 26.70 26.40 26.58 696,964 -0.07(-0.25%)
Jun 18, 2007 26.57 26.69 26.51 26.64 387,357 +0.16(+0.60%)
Jun 15, 2007 26.42 26.59 26.37 26.48 260,721 +0.34(+1.29%)
Jun 14, 2007 25.87 26.22 25.80 26.15 816,151 +0.47(+1.85%)
Jun 13, 2007 25.27 25.73 25.27 25.67 262,118 +0.51(+2.03%)
Jun 12, 2007 25.45 25.56 25.16 25.16 740,262 -0.30(-1.17%)
Jun 11, 2007 25.35 25.67 25.22 25.46 163,882 +0.19(+0.76%)
Jun 08, 2007 25.02 25.31 24.88 25.27 669,029 +0.17(+0.68%)
Jun 07, 2007 25.60 25.77 25.10 25.10 304,950 -0.49(-1.93%)
Jun 06, 2007 25.90 25.90 25.51 25.59 674,616 -0.34(-1.32%)
Jun 05, 2007 25.95 26.02 25.78 25.93 209,508 -0.11(-0.44%)
Jun 04, 2007 25.60 26.07 25.59 26.05 141,632 +0.42(+1.63%)
Jun 01, 2007 25.56 25.71 25.56 25.63 747,711 +0.26(+1.04%)
May 31, 2007 25.60 25.67 25.31 25.36 355,698 -0.18(-0.69%)
May 30, 2007 24.92 25.57 24.92 25.54 166,209 +0.48(+1.91%)
May 29, 2007 25.09 25.20 24.86 25.06 191,350 -0.18(-0.72%)
May 25, 2007 25.19 25.29 25.04 25.24 230,924 +0.38(+1.51%)
May 24, 2007 25.39 25.53 24.79 24.87 205,783 -0.40(-1.60%)
May 23, 2007 25.36 25.60 25.27 25.27 252,806 +0.03(+0.11%)
May 22, 2007 25.45 25.63 25.24 25.24 460,918 -0.21(-0.81%)
May 21, 2007 25.45 25.70 25.34 25.45 274,688 +0.20(+0.77%)
May 18, 2007 25.04 25.28 25.00 25.25 326,367 +0.40(+1.61%)
May 17, 2007 24.56 25.03 24.41 24.85 425,069 +0.34(+1.40%)
May 16, 2007 24.43 24.54 24.15 24.51 321,246 +0.11(+0.45%)
May 15, 2007 24.39 24.64 24.34 24.40 492,577 +0.00(+0.01%)
May 14, 2007 24.59 24.49 24.29 24.40 582,433 +0.08(+0.33%)
May 11, 2007 23.97 24.34 23.94 24.32 376,649 +0.55(+2.32%)
May 10, 2007 24.24 24.27 23.77 23.77 239,770 -0.43(-1.76%)
May 09, 2007 24.22 24.26 23.92 24.19 1,215,613 -0.06(-0.26%)
May 08, 2007 24.12 24.28 23.91 24.25 311,469 +0.08(+0.33%)
May 07, 2007 24.13 24.24 24.05 24.17 246,288 -0.02(-0.10%)
May 04, 2007 24.31 24.56 24.13 24.20 260,255 -0.03(-0.12%)
May 03, 2007 24.06 24.30 23.96 24.23 586,157 +0.21(+0.89%)
May 02, 2007 23.87 24.07 23.81 24.01 269,567 +0.20(+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.