US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.74 15.74 15.51 15.58 921,837 -0.15(-0.93%)
May 27, 2005 15.49 15.72 15.49 15.72 380,840 +0.25(+1.64%)
May 26, 2005 15.39 15.50 15.39 15.47 256,531 +0.10(+0.64%)
May 25, 2005 15.22 15.44 15.08 15.37 741,660 +0.21(+1.36%)
May 24, 2005 15.12 15.19 15.07 15.17 250,944 +0.09(+0.58%)
May 23, 2005 14.93 15.14 14.88 15.08 415,292 +0.23(+1.55%)
May 20, 2005 14.98 15.03 14.82 14.85 373,856 -0.13(-0.85%)
May 19, 2005 14.73 14.97 14.68 14.97 608,506 +0.28(+1.88%)
May 18, 2005 14.83 14.97 14.62 14.70 897,162 +0.03(+0.19%)
May 17, 2005 14.55 14.75 14.50 14.67 989,811 +0.23(+1.56%)
May 16, 2005 14.48 14.52 14.22 14.44 1,515,911 -0.08(-0.58%)
May 13, 2005 14.82 14.86 14.47 14.53 1,650,927 -0.27(-1.84%)
May 12, 2005 15.33 15.33 14.76 14.80 775,647 -0.63(-4.06%)
May 11, 2005 15.33 15.43 15.24 15.43 388,289 +0.11(+0.74%)
May 10, 2005 15.56 15.57 15.29 15.31 357,561 -0.25(-1.60%)
May 09, 2005 15.41 15.56 15.39 15.56 303,554 +0.20(+1.27%)
May 06, 2005 15.55 15.59 15.35 15.37 461,384 -0.05(-0.33%)
May 05, 2005 15.34 15.49 15.26 15.42 956,755 +0.16(+1.07%)
May 04, 2005 15.12 15.26 14.98 15.26 1,048,474 +0.18(+1.21%)
May 03, 2005 15.30 15.33 15.04 15.07 862,244 -0.35(-2.27%)
May 02, 2005 15.16 15.42 15.04 15.42 542,860 +0.27(+1.76%)
Apr 29, 2005 15.22 15.23 14.98 15.16 1,115,982 +0.16(+1.06%)
Apr 28, 2005 15.18 15.22 14.96 15.00 1,312,920 -0.36(-2.36%)
Apr 27, 2005 15.70 15.70 15.31 15.36 530,289 -0.38(-2.40%)
Apr 26, 2005 15.98 15.98 15.74 15.74 339,869 -0.21(-1.33%)
Apr 25, 2005 15.94 16.06 15.88 15.95 641,096 +0.24(+1.54%)
Apr 22, 2005 15.66 15.92 15.54 15.71 608,971 +0.05(+0.34%)
Apr 21, 2005 15.28 15.71 15.28 15.66 323,108 +0.46(+3.00%)
Apr 20, 2005 15.48 15.66 15.19 15.20 713,725 -0.33(-2.10%)
Apr 19, 2005 15.36 15.59 15.33 15.53 1,151,831 +0.32(+2.13%)
Apr 18, 2005 14.88 15.20 14.79 15.20 1,259,845 +0.27(+1.80%)
Apr 15, 2005 15.40 15.46 14.88 14.93 2,000,108 -0.55(-3.58%)
Apr 14, 2005 15.72 15.76 15.46 15.49 1,298,022 -0.07(-0.46%)
Apr 13, 2005 15.82 16.02 15.54 15.56 885,523 -0.37(-2.29%)
Apr 12, 2005 16.10 16.14 15.88 15.92 625,266 -0.26(-1.59%)
Apr 11, 2005 16.08 16.21 15.95 16.18 398,066 +0.09(+0.53%)
Apr 08, 2005 16.35 16.38 16.09 16.10 423,207 -0.29(-1.76%)
Apr 07, 2005 16.57 16.58 16.22 16.38 436,243 -0.05(-0.31%)
Apr 06, 2005 16.13 16.49 16.13 16.44 482,800 +0.31(+1.92%)
Apr 05, 2005 16.36 16.42 16.07 16.13 628,525 -0.25(-1.51%)
Apr 04, 2005 16.57 16.65 16.24 16.37 1,290,573 -0.15(-0.92%)
Apr 01, 2005 16.39 16.54 16.28 16.53 815,686 +0.35(+2.18%)
Mar 31, 2005 16.06 16.22 16.06 16.17 713,260 +0.28(+1.76%)
Mar 30, 2005 15.76 15.89 15.42 15.89 943,719 +0.26(+1.63%)
Mar 29, 2005 15.98 16.11 15.64 15.64 460,918 -0.21(-1.34%)
Mar 28, 2005 15.88 15.99 15.76 15.85 420,879 -0.06(-0.38%)
Mar 24, 2005 16.13 16.15 15.73 15.91 1,139,726 -0.06(-0.36%)
Mar 23, 2005 16.15 16.15 15.87 15.97 1,496,822 -0.33(-2.00%)
Mar 22, 2005 16.50 16.72 16.26 16.30 737,470 -0.21(-1.26%)
Mar 21, 2005 16.60 16.66 16.34 16.50 839,431 -0.14(-0.83%)
Mar 18, 2005 16.45 16.64 16.41 16.64 832,447 +0.25(+1.53%)
Mar 17, 2005 16.28 16.43 16.21 16.39 855,726 +0.37(+2.29%)
Mar 16, 2005 16.02 16.33 15.89 16.02 1,805,498 -0.06(-0.37%)
Mar 15, 2005 16.37 16.47 16.08 16.08 532,617 -0.23(-1.41%)
Mar 14, 2005 16.18 16.35 15.95 16.31 508,873 +0.12(+0.73%)
Mar 11, 2005 16.07 16.34 16.07 16.20 747,712 +0.12(+0.73%)
Mar 10, 2005 16.26 16.26 15.93 16.08 2,151,420 -0.30(-1.84%)
Mar 09, 2005 17.18 17.18 16.37 16.38 1,798,980 -0.50(-2.99%)
Mar 08, 2005 16.95 17.00 16.84 16.88 559,155 -0.04(-0.25%)
Mar 07, 2005 16.97 16.97 16.70 16.93 920,906 -0.08(-0.48%)
Mar 04, 2005 16.76 17.05 16.70 17.01 1,501,943 +0.21(+1.24%)
Mar 03, 2005 16.68 16.82 16.58 16.80 897,627 +0.17(+1.05%)
Mar 02, 2005 16.28 16.62 16.28 16.62 761,214 +0.30(+1.84%)
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.