US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.76 20.79 20.54 20.69 444,623 +0.05(+0.24%)
Jun 29, 2006 20.22 20.64 20.20 20.64 474,886 +0.58(+2.89%)
Jun 28, 2006 19.85 20.08 19.79 20.06 265,377 +0.37(+1.85%)
Jun 27, 2006 19.74 19.94 19.69 19.70 338,007 +0.06(+0.33%)
Jun 26, 2006 19.40 19.66 19.27 19.63 142,931 +0.21(+1.10%)
Jun 23, 2006 19.38 19.54 19.36 19.42 296,105 +0.39(+2.03%)
Jun 22, 2006 18.90 19.11 18.83 19.03 1,381,360 +0.06(+0.32%)
Jun 21, 2006 18.63 19.24 18.63 18.97 232,321 +0.36(+1.92%)
Jun 20, 2006 18.88 19.06 18.59 18.62 886,919 -0.10(-0.54%)
Jun 19, 2006 19.35 19.35 18.70 18.72 923,700 -0.68(-3.50%)
Jun 16, 2006 19.42 19.54 19.09 19.40 585,227 -0.12(-0.61%)
Jun 15, 2006 19.03 19.58 19.00 19.51 417,154 +0.74(+3.96%)
Jun 14, 2006 18.53 18.81 18.46 18.77 384,564 +0.46(+2.51%)
Jun 13, 2006 18.67 18.91 18.27 18.31 1,394,861 -0.55(-2.90%)
Jun 12, 2006 19.33 19.42 18.84 18.86 783,096 -0.39(-2.01%)
Jun 09, 2006 19.50 19.57 19.08 19.25 369,200 -0.20(-1.01%)
Jun 08, 2006 19.11 19.48 18.63 19.44 2,439,145 +0.18(+0.96%)
Jun 07, 2006 19.85 19.89 19.26 19.26 1,069,425 -0.70(-3.52%)
Jun 06, 2006 19.99 20.16 19.79 19.96 415,758 -0.01(-0.03%)
Jun 05, 2006 20.77 20.77 19.96 19.96 519,581 -0.63(-3.07%)
Jun 02, 2006 20.45 20.64 20.29 20.60 1,052,198 +0.26(+1.30%)
Jun 01, 2006 19.98 20.40 19.97 20.33 362,682 +0.10(+0.51%)
May 31, 2006 19.91 20.23 19.76 20.23 373,390 +0.43(+2.17%)
May 30, 2006 20.28 20.34 19.78 19.80 175,987 -0.33(-1.62%)
May 26, 2006 20.06 20.18 19.94 20.13 172,728 +0.12(+0.58%)
May 25, 2006 19.70 20.09 19.62 20.01 579,640 +0.60(+3.09%)
May 24, 2006 19.40 19.76 19.06 19.41 776,578 -0.18(-0.92%)
May 23, 2006 19.91 20.20 19.57 19.59 1,211,425 -0.09(-0.44%)
May 22, 2006 19.37 19.78 19.11 19.68 892,506 -0.02(-0.10%)
May 19, 2006 19.48 19.90 19.25 19.70 797,529 +0.10(+0.52%)
May 18, 2006 19.83 20.04 19.60 19.60 381,305 -0.27(-1.36%)
May 17, 2006 20.27 20.39 19.74 19.86 695,103 -0.50(-2.44%)
May 16, 2006 20.46 20.64 20.20 20.36 540,997 +0.04(+0.18%)
May 15, 2006 20.37 20.60 20.09 20.33 725,365 -0.42(-2.04%)
May 12, 2006 21.29 21.29 20.69 20.75 470,230 -0.64(-2.99%)
May 11, 2006 21.75 21.86 21.36 21.39 301,226 -0.26(-1.18%)
May 10, 2006 21.46 21.64 21.35 21.64 201,593 +0.16(+0.75%)
May 09, 2006 21.23 21.56 21.23 21.48 232,321 +0.17(+0.78%)
May 08, 2006 21.18 21.35 21.01 21.32 335,213 -0.09(-0.43%)
May 05, 2006 21.43 21.50 21.26 21.41 169,934 +0.22(+1.05%)
May 04, 2006 21.20 21.38 20.85 21.19 331,954 -0.12(-0.58%)
May 03, 2006 21.63 21.63 21.14 21.31 415,758 -0.31(-1.42%)
May 02, 2006 21.33 21.62 21.25 21.62 277,016 +0.52(+2.47%)
May 01, 2006 21.01 21.33 20.98 21.10 453,935 +0.29(+1.39%)
Apr 28, 2006 20.56 21.03 20.56 20.81 331,023 +0.21(+1.04%)
Apr 27, 2006 20.19 20.93 20.18 20.59 473,489 -0.18(-0.86%)
Apr 26, 2006 21.14 21.43 20.77 20.77 615,024 -0.32(-1.54%)
Apr 25, 2006 21.52 21.61 20.88 21.09 853,398 -0.22(-1.04%)
Apr 24, 2006 21.48 21.54 21.23 21.32 877,608 -0.30(-1.37%)
Apr 21, 2006 21.31 21.64 21.22 21.61 249,548 +0.42(+1.98%)
Apr 20, 2006 21.37 21.41 20.85 21.19 353,836 -0.20(-0.94%)
Apr 19, 2006 21.03 21.41 20.95 21.40 500,492 +0.33(+1.56%)
Apr 18, 2006 20.77 21.10 20.76 21.07 270,498 +0.50(+2.43%)
Apr 17, 2006 20.43 20.57 20.39 20.57 187,161 +0.33(+1.61%)
Apr 13, 2006 20.17 20.25 19.92 20.24 673,221 +0.07(+0.35%)
Apr 12, 2006 20.32 20.41 20.08 20.17 349,181 -0.13(-0.65%)
Apr 11, 2006 20.49 20.71 20.23 20.30 622,007 -0.16(-0.77%)
Apr 10, 2006 20.46 20.50 20.33 20.46 148,518 +0.32(+1.59%)
Apr 07, 2006 20.43 20.50 20.07 20.14 648,545 -0.32(-1.57%)
Apr 06, 2006 20.43 20.61 20.29 20.46 500,958 +0.02(+0.11%)
Apr 05, 2006 20.15 20.44 20.05 20.44 243,029 +0.29(+1.42%)
Apr 04, 2006 19.91 20.17 19.73 20.15 668,565 +0.24(+1.23%)
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.