US Energy Ishares ETF (NY: IYE )

28.14 USD +1.02 (+3.76%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 121.45 122.15 120.77 120.77 133,600 +0.91(+0.76%)
Aug 30, 2007 118.75 120.56 118.63 119.86 31,500 +0.16(+0.13%)
Aug 29, 2007 116.82 120.31 116.82 119.70 102,100 +3.29(+2.83%)
Aug 28, 2007 118.85 118.85 116.23 116.41 34,200 -2.84(-2.38%)
Aug 27, 2007 119.60 119.81 118.55 119.25 76,000 -0.97(-0.81%)
Aug 24, 2007 118.55 120.36 118.40 120.22 65,900 +2.42(+2.05%)
Aug 23, 2007 118.15 118.40 116.50 117.80 170,500 +0.90(+0.77%)
Aug 22, 2007 116.99 117.38 116.13 116.90 98,500 +1.20(+1.04%)
Aug 21, 2007 116.20 117.50 114.87 115.70 91,100 -1.78(-1.52%)
Aug 20, 2007 116.48 118.02 114.77 117.48 159,500 +0.87(+0.75%)
Aug 17, 2007 117.00 117.57 114.60 116.61 169,471 +3.59(+3.18%)
Aug 16, 2007 112.20 113.44 109.28 113.02 299,535 -0.69(-0.61%)
Aug 15, 2007 116.65 117.80 113.67 113.71 82,400 -3.01(-2.58%)
Aug 14, 2007 118.70 118.70 116.38 116.72 58,900 -0.88(-0.75%)
Aug 13, 2007 119.70 119.80 117.27 117.60 76,500 -0.20(-0.17%)
Aug 10, 2007 115.64 118.84 114.22 117.80 170,200 +0.79(+0.68%)
Aug 09, 2007 117.50 120.23 116.63 117.01 237,100 -2.85(-2.38%)
Aug 08, 2007 118.40 121.45 118.40 119.86 215,000 +1.72(+1.46%)
Aug 07, 2007 114.51 118.92 114.51 118.14 234,300 +2.72(+2.36%)
Aug 06, 2007 114.70 115.81 111.69 115.42 482,885 -0.15(-0.13%)
Aug 03, 2007 116.47 119.15 114.71 115.57 394,800 -3.58(-3.00%)
Aug 02, 2007 120.10 120.90 117.46 119.15 92,500 -0.86(-0.72%)
Aug 01, 2007 121.10 122.09 117.01 120.01 130,700 -0.25(-0.21%)
Jul 31, 2007 122.65 123.36 120.11 120.26 121,400 -1.24(-1.02%)
Jul 30, 2007 120.85 121.96 118.59 121.50 129,100 +2.10(+1.76%)
Jul 27, 2007 122.02 123.50 118.46 119.40 128,800 -3.51(-2.86%)
Jul 26, 2007 124.80 125.69 120.47 122.91 256,100 -4.32(-3.40%)
Jul 25, 2007 126.60 127.72 123.78 127.23 127,200 +1.74(+1.39%)
Jul 24, 2007 127.12 127.56 125.04 125.49 102,300 -3.66(-2.83%)
Jul 23, 2007 129.20 129.65 127.77 129.15 67,900 +0.87(+0.68%)
Jul 20, 2007 129.80 129.80 127.76 128.28 104,300 -0.99(-0.77%)
Jul 19, 2007 128.50 129.38 128.45 129.27 70,400 +1.57(+1.23%)
Jul 18, 2007 125.55 128.30 125.50 127.70 85,700 +2.35(+1.87%)
Jul 17, 2007 127.65 127.79 125.16 125.35 53,400 -1.11(-0.88%)
Jul 16, 2007 127.67 127.85 125.27 126.46 130,600 -1.48(-1.16%)
Jul 13, 2007 127.21 128.56 127.15 127.94 56,300 +0.75(+0.59%)
Jul 12, 2007 125.79 127.27 125.64 127.19 115,600 +2.39(+1.92%)
Jul 11, 2007 124.00 124.85 123.48 124.80 43,100 +0.72(+0.58%)
Jul 10, 2007 124.55 125.90 123.90 124.08 111,800 -1.12(-0.89%)
Jul 09, 2007 124.15 125.67 124.10 125.20 287,900 +1.38(+1.11%)
Jul 06, 2007 123.60 124.24 123.06 123.82 211,000 +1.26(+1.03%)
Jul 05, 2007 123.14 123.60 121.34 122.56 190,400 -0.04(-0.03%)
Jul 03, 2007 121.98 122.93 121.81 122.60 96,200 +0.93(+0.76%)
Jul 02, 2007 121.00 121.67 120.36 121.67 72,600 +1.78(+1.48%)
Jun 29, 2007 120.23 121.33 119.30 119.89 155,000 +0.57(+0.48%)
Jun 28, 2007 120.40 121.05 119.06 119.32 203,800 -0.78(-0.65%)
Jun 27, 2007 117.05 120.26 116.66 120.10 200,100 +2.24(+1.90%)
Jun 26, 2007 120.80 120.80 117.86 117.86 171,200 -2.48(-2.06%)
Jun 25, 2007 121.20 122.07 119.97 120.34 70,700 -1.27(-1.04%)
Jun 22, 2007 122.28 122.64 120.37 121.61 127,000 -0.66(-0.54%)
Jun 21, 2007 120.63 122.70 120.67 122.27 103,400 +2.37(+1.98%)
Jun 20, 2007 123.49 123.93 119.90 119.90 492,500 -3.83(-3.10%)
Jun 19, 2007 123.60 124.32 122.93 123.73 149,700 -0.31(-0.25%)
Jun 18, 2007 123.70 124.26 123.42 124.04 83,200 +0.74(+0.60%)
Jun 15, 2007 123.00 123.80 122.75 123.30 56,000 +1.57(+1.29%)
Jun 14, 2007 120.44 122.09 120.11 121.73 175,300 +2.21(+1.85%)
Jun 13, 2007 117.67 119.81 117.67 119.52 56,300 +2.38(+2.03%)
Jun 12, 2007 118.50 118.99 117.14 117.14 159,000 -1.39(-1.17%)
Jun 11, 2007 118.00 119.51 117.42 118.53 35,200 +0.89(+0.76%)
Jun 08, 2007 116.50 117.82 115.82 117.64 143,700 +0.80(+0.68%)
Jun 07, 2007 119.20 120.00 116.84 116.84 65,500 -2.30(-1.93%)
Jun 06, 2007 120.57 120.57 118.79 119.14 144,900 -1.59(-1.32%)
Jun 05, 2007 120.80 121.14 120.01 120.73 45,000 -0.53(-0.44%)
Jun 04, 2007 119.20 121.36 119.14 121.26 30,421 +1.95(+1.63%)
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.