US Energy Ishares ETF (NY: IYE )

49.35 +0.45 (+0.93%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.67 15.68 15.43 15.61 1,083,644 +0.16(+1.06%)
Apr 28, 2005 15.63 15.67 15.41 15.45 1,274,876 -0.37(-2.36%)
Apr 27, 2005 16.17 16.17 15.77 15.82 514,923 -0.39(-2.40%)
Apr 26, 2005 16.46 16.46 16.20 16.21 330,021 -0.22(-1.33%)
Apr 25, 2005 16.42 16.54 16.35 16.43 622,519 +0.25(+1.55%)
Apr 22, 2005 16.13 16.39 16.01 16.18 591,325 +0.06(+0.34%)
Apr 21, 2005 15.74 16.18 15.73 16.12 313,746 +0.47(+3.00%)
Apr 20, 2005 15.95 16.13 15.64 15.65 693,044 -0.34(-2.10%)
Apr 19, 2005 15.82 16.06 15.78 15.99 1,118,455 +0.33(+2.13%)
Apr 18, 2005 15.33 15.66 15.23 15.66 1,223,338 +0.28(+1.80%)
Apr 15, 2005 15.86 15.92 15.33 15.38 1,942,151 -0.57(-3.58%)
Apr 14, 2005 16.19 16.23 15.92 15.95 1,260,409 -0.07(-0.46%)
Apr 13, 2005 16.29 16.50 16.01 16.02 859,863 -0.38(-2.29%)
Apr 12, 2005 16.58 16.62 16.35 16.40 607,148 -0.27(-1.59%)
Apr 11, 2005 16.56 16.70 16.42 16.67 386,531 +0.09(+0.53%)
Apr 08, 2005 16.83 16.87 16.57 16.58 410,944 -0.30(-1.76%)
Apr 07, 2005 17.06 17.08 16.70 16.87 423,602 -0.05(-0.31%)
Apr 06, 2005 16.62 16.98 16.61 16.93 468,810 +0.32(+1.92%)
Apr 05, 2005 16.85 16.91 16.55 16.61 610,313 -0.25(-1.51%)
Apr 04, 2005 17.07 17.15 16.73 16.86 1,253,176 -0.16(-0.92%)
Apr 01, 2005 16.88 17.03 16.76 17.02 792,050 +0.36(+2.18%)
Mar 31, 2005 16.53 16.70 16.53 16.66 692,592 +0.29(+1.76%)
Mar 30, 2005 16.23 16.37 15.88 16.37 916,373 +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 1,106,701 -0.06(-0.36%)
Mar 23, 2005 16.63 16.63 16.34 16.45 1,453,449 -0.34(-2.00%)
Mar 22, 2005 16.99 17.22 16.75 16.78 716,100 -0.21(-1.26%)
Mar 21, 2005 17.10 17.15 16.83 17.00 815,107 -0.14(-0.83%)
Mar 18, 2005 16.94 17.14 16.90 17.14 808,325 +0.26(+1.53%)
Mar 17, 2005 16.77 16.92 16.69 16.88 830,929 +0.38(+2.29%)
Mar 16, 2005 16.50 16.82 16.37 16.50 1,753,180 -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 16.80 494,127 +0.12(+0.73%)
Mar 11, 2005 16.55 16.83 16.55 16.68 726,046 +0.12(+0.73%)
Mar 10, 2005 16.74 16.74 16.40 16.56 2,089,079 -0.31(-1.84%)
Mar 09, 2005 17.70 17.70 16.86 16.87 1,746,851 -0.52(-2.99%)
Mar 08, 2005 17.45 17.51 17.35 17.39 542,952 -0.04(-0.25%)
Mar 07, 2005 17.47 17.48 17.20 17.43 894,221 -0.08(-0.48%)
Mar 04, 2005 17.26 17.56 17.20 17.51 1,458,422 +0.21(+1.24%)
Mar 03, 2005 17.18 17.32 17.07 17.30 871,617 +0.18(+1.05%)
Mar 02, 2005 16.77 17.12 16.77 17.12 739,156 +0.31(+1.84%)
Mar 01, 2005 17.16 17.17 16.80 16.81 1,353,990 -0.35(-2.06%)
Feb 28, 2005 17.39 17.47 16.76 17.16 1,585,457 -0.07(-0.38%)
Feb 25, 2005 16.95 17.34 16.95 17.23 1,156,882 +0.39(+2.31%)
Feb 24, 2005 16.61 16.84 16.51 16.84 801,996 +0.31(+1.87%)
Feb 23, 2005 16.37 16.54 16.33 16.53 596,298 +0.22(+1.34%)
Feb 22, 2005 16.70 16.71 16.28 16.31 1,083,644 -0.13(-0.77%)
Feb 18, 2005 16.14 16.53 16.14 16.44 694,400 +0.35(+2.16%)
Feb 17, 2005 16.35 16.41 16.07 16.09 784,365 -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 15.87 308,773 +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 15.22 606,696 -0.11(-0.69%)
Feb 04, 2005 15.26 15.32 15.19 15.32 519,896 +0.08(+0.54%)
Feb 03, 2005 15.11 15.26 15.03 15.24 427,219 +0.11(+0.75%)
Feb 02, 2005 15.02 15.18 14.98 15.13 1,483,286 +0.19(+1.26%)
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.