US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.45 20.74 20.26 20.73 315,659 +0.20(+0.99%)
Oct 30, 2006 20.62 20.78 20.45 20.52 580,106 -0.30(-1.42%)
Oct 27, 2006 21.05 21.15 20.80 20.82 213,698 -0.20(-0.94%)
Oct 26, 2006 21.26 21.29 20.89 21.02 315,659 -0.05(-0.23%)
Oct 25, 2006 20.67 21.20 20.63 21.07 416,689 +0.36(+1.72%)
Oct 24, 2006 20.34 20.74 20.34 20.71 424,604 +0.37(+1.80%)
Oct 23, 2006 20.09 20.42 20.06 20.34 196,472 +0.02(+0.09%)
Oct 20, 2006 20.56 20.56 20.25 20.33 326,367 -0.21(-1.01%)
Oct 19, 2006 20.15 20.54 20.15 20.53 163,882 +0.37(+1.85%)
Oct 18, 2006 20.34 20.44 20.02 20.16 306,348 -0.13(-0.66%)
Oct 17, 2006 20.40 20.40 20.15 20.29 142,931 -0.14(-0.66%)
Oct 16, 2006 20.02 20.45 20.02 20.43 582,433 +0.45(+2.27%)
Oct 13, 2006 19.87 20.17 19.83 19.98 179,711 +0.27(+1.37%)
Oct 12, 2006 19.33 19.72 19.33 19.70 262,584 +0.35(+1.80%)
Oct 11, 2006 19.52 19.61 19.30 19.36 628,991 -0.26(-1.34%)
Oct 10, 2006 19.29 19.68 19.28 19.62 1,040,559 +0.29(+1.49%)
Oct 09, 2006 19.73 19.76 19.29 19.33 1,402,776 -0.24(-1.24%)
Oct 06, 2006 19.41 19.60 19.26 19.57 182,039 +0.02(+0.11%)
Oct 05, 2006 19.61 19.65 19.36 19.55 344,990 +0.27(+1.43%)
Oct 04, 2006 18.97 19.32 18.71 19.28 651,338 +0.30(+1.57%)
Oct 03, 2006 19.48 19.48 18.97 18.98 764,473 -0.68(-3.46%)
Oct 02, 2006 19.93 20.01 19.65 19.66 1,879,990 -0.26(-1.32%)
Sep 29, 2006 19.80 19.99 19.66 19.92 154,105 +0.14(+0.69%)
Sep 28, 2006 19.91 20.04 19.76 19.78 348,249 -0.03(-0.16%)
Sep 27, 2006 19.70 19.89 19.44 19.82 261,187 +0.33(+1.71%)
Sep 26, 2006 19.08 19.51 19.08 19.48 266,308 +0.35(+1.85%)
Sep 25, 2006 19.01 19.22 18.70 19.13 640,165 +0.03(+0.18%)
Sep 22, 2006 19.33 19.33 19.00 19.09 135,016 -0.12(-0.60%)
Sep 21, 2006 18.93 19.37 18.93 19.21 504,682 +0.29(+1.51%)
Sep 20, 2006 19.32 19.44 18.91 18.92 770,991 -0.45(-2.34%)
Sep 19, 2006 19.74 19.76 19.25 19.38 201,128 -0.33(-1.66%)
Sep 18, 2006 19.37 19.82 19.33 19.70 293,777 +0.45(+2.35%)
Sep 15, 2006 19.18 19.32 19.11 19.25 445,554 +0.02(+0.11%)
Sep 14, 2006 19.65 19.68 19.15 19.23 248,616 -0.38(-1.94%)
Sep 13, 2006 19.31 19.72 19.31 19.61 275,620 +0.35(+1.82%)
Sep 12, 2006 19.29 19.54 19.12 19.26 853,863 -0.13(-0.65%)
Sep 11, 2006 19.77 19.77 19.32 19.38 768,663 -0.64(-3.20%)
Sep 08, 2006 20.46 20.53 20.02 20.02 418,551 -0.43(-2.11%)
Sep 07, 2006 20.33 20.54 20.28 20.46 342,662 -0.03(-0.13%)
Sep 06, 2006 20.85 20.91 20.42 20.48 238,839 -0.62(-2.92%)
Sep 05, 2006 20.74 21.11 20.73 21.10 278,879 +0.28(+1.36%)
Sep 01, 2006 20.66 20.82 20.59 20.82 235,580 +0.28(+1.37%)
Aug 31, 2006 20.58 20.76 20.53 20.53 426,466 -0.18(-0.85%)
Aug 30, 2006 21.04 21.04 20.51 20.71 410,171 -0.33(-1.56%)
Aug 29, 2006 21.01 21.05 20.83 21.04 304,020 -0.07(-0.34%)
Aug 28, 2006 21.20 21.29 21.09 21.11 229,062 -0.32(-1.47%)
Aug 25, 2006 21.40 21.62 21.38 21.43 216,026 +0.10(+0.47%)
Aug 24, 2006 21.01 21.32 21.00 21.32 189,488 +0.28(+1.32%)
Aug 23, 2006 21.35 21.37 20.98 21.05 158,295 -0.33(-1.54%)
Aug 22, 2006 21.21 21.38 21.21 21.38 209,508 +0.07(+0.34%)
Aug 21, 2006 21.39 21.39 21.20 21.30 265,377 +0.15(+0.71%)
Aug 18, 2006 20.94 21.15 20.75 21.15 111,272 +0.30(+1.43%)
Aug 17, 2006 20.73 20.87 20.65 20.85 451,607 -0.08(-0.39%)
Aug 16, 2006 21.01 21.23 20.81 20.94 296,105 -0.12(-0.59%)
Aug 15, 2006 21.11 21.12 20.94 21.06 243,495 +0.06(+0.31%)
Aug 14, 2006 21.21 21.21 20.88 21.00 284,466 -0.33(-1.53%)
Aug 11, 2006 21.39 21.42 21.24 21.32 78,682 -0.05(-0.25%)
Aug 10, 2006 21.26 21.40 21.20 21.38 229,062 -0.09(-0.42%)
Aug 09, 2006 21.52 21.78 21.45 21.47 291,449 +0.08(+0.38%)
Aug 08, 2006 21.43 21.61 21.37 21.38 256,997 -0.04(-0.18%)
Aug 07, 2006 21.48 21.58 21.23 21.42 250,944 +0.18(+0.86%)
Aug 04, 2006 21.56 21.56 21.05 21.24 204,852 -0.17(-0.77%)
Aug 03, 2006 21.35 21.60 21.29 21.41 193,213 -0.15(-0.71%)
Aug 02, 2006 21.76 21.91 21.46 21.56 282,603 +0.01(+0.04%)
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.