US Energy Ishares ETF (NY: IYE )

49.21 +0.31 (+0.63%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.21 16.21 15.97 16.04 895,124 -0.15(-0.93%)
May 27, 2005 15.95 16.19 15.95 16.19 369,804 +0.26(+1.64%)
May 26, 2005 15.85 15.96 15.85 15.93 249,097 +0.10(+0.64%)
May 25, 2005 15.67 15.90 15.53 15.83 720,168 +0.21(+1.36%)
May 24, 2005 15.57 15.65 15.51 15.62 243,672 +0.09(+0.58%)
May 23, 2005 15.37 15.59 15.33 15.53 403,258 +0.24(+1.55%)
May 20, 2005 15.43 15.48 15.27 15.29 363,022 -0.13(-0.85%)
May 19, 2005 15.17 15.42 15.12 15.42 590,872 +0.29(+1.88%)
May 18, 2005 15.27 15.42 15.06 15.14 871,164 +0.03(+0.19%)
May 17, 2005 14.99 15.19 14.93 15.11 961,128 +0.23(+1.56%)
May 16, 2005 14.91 14.95 14.65 14.88 1,471,982 -0.09(-0.58%)
May 13, 2005 15.26 15.30 14.90 14.96 1,603,086 -0.28(-1.84%)
May 12, 2005 15.78 15.79 15.20 15.24 753,170 -0.65(-4.07%)
May 11, 2005 15.79 15.89 15.69 15.89 377,037 +0.12(+0.74%)
May 10, 2005 16.03 16.03 15.74 15.77 347,199 -0.26(-1.60%)
May 09, 2005 15.87 16.03 15.85 16.03 294,758 +0.20(+1.27%)
May 06, 2005 16.01 16.06 15.81 15.83 448,014 -0.05(-0.33%)
May 05, 2005 15.79 15.96 15.72 15.88 929,030 +0.17(+1.07%)
May 04, 2005 15.57 15.72 15.43 15.71 1,018,091 +0.19(+1.21%)
May 03, 2005 15.76 15.78 15.49 15.52 837,258 -0.36(-2.27%)
May 02, 2005 15.62 15.88 15.48 15.88 527,128 +0.27(+1.76%)
Apr 29, 2005 15.67 15.68 15.43 15.61 1,083,643 +0.16(+1.06%)
Apr 28, 2005 15.63 15.67 15.41 15.45 1,274,874 -0.37(-2.36%)
Apr 27, 2005 16.17 16.17 15.77 15.82 514,922 -0.39(-2.40%)
Apr 26, 2005 16.46 16.46 16.20 16.21 330,020 -0.22(-1.33%)
Apr 25, 2005 16.42 16.54 16.35 16.43 622,518 +0.25(+1.55%)
Apr 22, 2005 16.13 16.39 16.01 16.18 591,324 +0.06(+0.34%)
Apr 21, 2005 15.74 16.18 15.73 16.12 313,745 +0.47(+3.00%)
Apr 20, 2005 15.95 16.13 15.64 15.65 693,043 -0.34(-2.10%)
Apr 19, 2005 15.82 16.06 15.78 15.99 1,118,453 +0.33(+2.13%)
Apr 18, 2005 15.33 15.66 15.23 15.66 1,223,337 +0.28(+1.80%)
Apr 15, 2005 15.86 15.92 15.33 15.38 1,942,149 -0.57(-3.58%)
Apr 14, 2005 16.19 16.23 15.92 15.95 1,260,407 -0.07(-0.46%)
Apr 13, 2005 16.29 16.50 16.01 16.02 859,862 -0.38(-2.29%)
Apr 12, 2005 16.58 16.62 16.35 16.40 607,147 -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 16.58 410,943 -0.30(-1.76%)
Apr 07, 2005 17.06 17.08 16.70 16.87 423,601 -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 16.61 610,312 -0.25(-1.51%)
Apr 04, 2005 17.07 17.15 16.73 16.86 1,253,174 -0.16(-0.92%)
Apr 01, 2005 16.88 17.03 16.76 17.02 792,049 +0.36(+2.18%)
Mar 31, 2005 16.53 16.70 16.53 16.66 692,591 +0.29(+1.76%)
Mar 30, 2005 16.23 16.37 15.88 16.37 916,372 +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 1,106,699 -0.06(-0.36%)
Mar 23, 2005 16.63 16.63 16.34 16.45 1,453,447 -0.34(-2.00%)
Mar 22, 2005 16.99 17.22 16.75 16.78 716,099 -0.21(-1.26%)
Mar 21, 2005 17.10 17.15 16.83 17.00 815,105 -0.14(-0.83%)
Mar 18, 2005 16.94 17.14 16.90 17.14 808,324 +0.26(+1.53%)
Mar 17, 2005 16.77 16.92 16.69 16.88 830,928 +0.38(+2.29%)
Mar 16, 2005 16.50 16.82 16.37 16.50 1,753,178 -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 16.80 494,126 +0.12(+0.73%)
Mar 11, 2005 16.55 16.83 16.55 16.68 726,045 +0.12(+0.73%)
Mar 10, 2005 16.74 16.74 16.40 16.56 2,089,076 -0.31(-1.84%)
Mar 09, 2005 17.70 17.70 16.86 16.87 1,746,849 -0.52(-2.99%)
Mar 08, 2005 17.45 17.51 17.35 17.39 542,951 -0.04(-0.25%)
Mar 07, 2005 17.47 17.48 17.20 17.43 894,220 -0.08(-0.48%)
Mar 04, 2005 17.26 17.56 17.20 17.51 1,458,420 +0.21(+1.24%)
Mar 03, 2005 17.18 17.32 17.07 17.30 871,616 +0.18(+1.05%)
Mar 02, 2005 16.77 17.12 16.77 17.12 739,155 +0.31(+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.