US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.46 18.61 18.15 18.35 503,621 +0.14(+0.75%)
Oct 28, 2005 17.91 18.27 17.50 18.21 555,158 +0.45(+2.54%)
Oct 27, 2005 18.36 18.38 17.76 17.76 748,198 -0.46(-2.52%)
Oct 26, 2005 18.30 18.77 18.15 18.22 882,467 -0.17(-0.91%)
Oct 25, 2005 18.06 18.41 17.95 18.39 605,792 +0.38(+2.13%)
Oct 24, 2005 17.34 18.02 17.34 18.01 875,234 +0.64(+3.69%)
Oct 21, 2005 17.16 17.66 17.02 17.37 508,142 +0.10(+0.58%)
Oct 20, 2005 17.86 17.96 17.02 17.27 1,638,351 -0.74(-4.09%)
Oct 19, 2005 17.59 18.02 17.28 18.00 2,208,881 +0.36(+2.06%)
Oct 18, 2005 18.30 18.41 17.64 17.64 961,582 -0.83(-4.48%)
Oct 17, 2005 18.59 18.67 18.38 18.47 275,771 +0.18(+0.99%)
Oct 14, 2005 17.98 18.32 17.63 18.29 655,069 +0.26(+1.42%)
Oct 13, 2005 18.27 18.32 17.70 18.03 1,039,792 -0.46(-2.50%)
Oct 12, 2005 18.72 19.17 18.42 18.49 805,613 -0.35(-1.88%)
Oct 11, 2005 18.67 18.95 18.62 18.85 759,500 +0.42(+2.30%)
Oct 10, 2005 18.62 18.62 18.28 18.42 739,609 -0.24(-1.30%)
Oct 07, 2005 18.55 18.70 18.40 18.66 512,662 +0.35(+1.93%)
Oct 06, 2005 18.36 18.69 17.82 18.31 1,797,485 -0.42(-2.24%)
Oct 05, 2005 19.45 19.49 18.73 18.73 2,118,916 -0.69(-3.54%)
Oct 04, 2005 19.99 19.99 19.42 19.42 482,373 -0.70(-3.47%)
Oct 03, 2005 20.13 20.38 20.07 20.12 325,500 -0.06(-0.27%)
Sep 30, 2005 20.48 20.49 20.17 20.17 307,869 -0.33(-1.62%)
Sep 29, 2005 20.39 20.53 20.28 20.50 449,371 +0.15(+0.76%)
Sep 28, 2005 19.98 20.43 19.98 20.35 330,021 +0.15(+0.77%)
Sep 27, 2005 20.01 20.20 19.92 20.20 853,986 +0.02(+0.09%)
Sep 26, 2005 19.79 20.18 19.77 20.18 1,146,484 +0.36(+1.81%)
Sep 23, 2005 19.82 19.97 19.69 19.82 864,384 -0.35(-1.74%)
Sep 22, 2005 20.56 20.57 19.80 20.17 978,309 -0.10(-0.48%)
Sep 21, 2005 20.42 20.45 20.22 20.27 929,032 +0.20(+0.98%)
Sep 20, 2005 20.26 20.26 19.96 20.07 226,041 -0.14(-0.69%)
Sep 19, 2005 20.13 20.33 20.10 20.21 464,290 +0.46(+2.35%)
Sep 16, 2005 19.67 19.76 19.60 19.75 1,006,790 +0.18(+0.94%)
Sep 15, 2005 19.72 19.74 19.32 19.56 653,261 +0.02(+0.11%)
Sep 14, 2005 19.43 19.63 19.38 19.54 415,464 +0.19(+0.96%)
Sep 13, 2005 19.52 19.64 19.34 19.35 317,814 -0.16(-0.83%)
Sep 12, 2005 19.76 19.80 19.48 19.52 527,129 -0.36(-1.81%)
Sep 09, 2005 19.53 19.88 19.53 19.88 270,798 +0.52(+2.66%)
Sep 08, 2005 19.37 19.52 19.33 19.36 184,450 -0.03(-0.16%)
Sep 07, 2005 19.38 19.59 19.30 19.39 476,044 +0.02(+0.09%)
Sep 06, 2005 19.24 19.37 19.07 19.37 731,019 +0.12(+0.64%)
Sep 02, 2005 19.38 19.40 19.21 19.25 553,350 -0.35(-1.77%)
Sep 01, 2005 19.45 19.64 19.37 19.60 919,086 +0.46(+2.42%)
Aug 31, 2005 18.73 19.24 18.73 19.14 926,771 +0.51(+2.73%)
Aug 30, 2005 18.53 18.73 18.50 18.63 705,250 +0.29(+1.58%)
Aug 29, 2005 18.27 18.59 18.22 18.34 2,017,197 +0.09(+0.50%)
Aug 26, 2005 18.43 18.49 18.25 18.25 235,083 -0.22(-1.17%)
Aug 25, 2005 18.38 18.48 18.36 18.46 957,965 -0.01(-0.06%)
Aug 24, 2005 18.41 18.60 18.34 18.47 264,921 +0.10(+0.54%)
Aug 23, 2005 18.45 18.46 18.14 18.37 514,019 +0.02(+0.10%)
Aug 22, 2005 18.46 18.55 18.22 18.36 391,052 -0.00(-0.01%)
Aug 19, 2005 18.24 18.36 18.20 18.36 313,746 +0.31(+1.74%)
Aug 18, 2005 17.92 18.14 17.88 18.05 603,531 -0.05(-0.26%)
Aug 17, 2005 18.46 18.63 18.00 18.09 1,202,994 -0.37(-1.99%)
Aug 16, 2005 18.79 18.88 18.46 18.46 550,185 -0.45(-2.36%)
Aug 15, 2005 18.97 19.01 18.82 18.91 308,321 -0.12(-0.63%)
Aug 12, 2005 19.12 19.12 18.96 19.03 353,077 -0.06(-0.34%)
Aug 11, 2005 19.01 19.14 18.89 19.09 475,140 +0.18(+0.94%)
Aug 10, 2005 18.80 18.91 18.66 18.91 356,242 +0.32(+1.74%)
Aug 09, 2005 18.66 18.68 18.52 18.59 405,971 -0.01(-0.05%)
Aug 08, 2005 18.67 18.82 18.60 18.60 277,127 +0.20(+1.08%)
Aug 05, 2005 18.57 18.58 18.26 18.40 363,475 -0.14(-0.74%)
Aug 04, 2005 18.50 18.67 18.50 18.54 206,150 +0.09(+0.48%)
Aug 03, 2005 18.64 18.66 18.44 18.45 572,790 -0.10(-0.56%)
Aug 02, 2005 18.32 18.55 18.32 18.55 358,050 +0.29(+1.56%)
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.