US Energy Ishares ETF (NY: IYE )

26.14 USD -0.21 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 119.20 119.50 117.83 118.08 76,400 -0.82(-0.69%)
May 30, 2007 116.00 119.03 116.00 118.90 35,700 +2.23(+1.91%)
May 29, 2007 116.80 117.34 115.76 116.67 41,100 -0.85(-0.72%)
May 25, 2007 117.30 117.75 116.59 117.52 49,600 +1.75(+1.51%)
May 24, 2007 118.20 118.86 115.41 115.77 44,200 -1.88(-1.60%)
May 23, 2007 118.05 119.17 117.65 117.65 54,300 +0.13(+0.11%)
May 22, 2007 118.51 119.32 117.52 117.52 99,000 -0.96(-0.81%)
May 21, 2007 118.48 119.66 117.98 118.48 59,000 +0.91(+0.77%)
May 18, 2007 116.56 117.70 116.39 117.57 70,100 +1.86(+1.61%)
May 17, 2007 114.35 116.55 113.66 115.71 91,300 +1.60(+1.40%)
May 16, 2007 113.74 114.24 112.44 114.11 69,000 +0.51(+0.45%)
May 15, 2007 113.55 114.71 113.32 113.60 105,800 +0.01(+0.01%)
May 14, 2007 114.49 114.03 113.07 113.59 125,100 +0.37(+0.33%)
May 11, 2007 111.60 113.33 111.47 113.22 80,900 +2.57(+2.32%)
May 10, 2007 112.86 113.00 110.65 110.65 51,500 -1.98(-1.76%)
May 09, 2007 112.75 112.93 111.38 112.63 261,100 -0.29(-0.26%)
May 08, 2007 112.31 113.02 111.34 112.92 66,900 +0.37(+0.33%)
May 07, 2007 112.32 112.87 111.98 112.55 52,900 -0.11(-0.10%)
May 04, 2007 113.18 114.33 112.34 112.66 55,900 -0.13(-0.12%)
May 03, 2007 112.00 113.15 111.55 112.79 125,900 +0.99(+0.89%)
May 02, 2007 111.15 112.08 110.87 111.80 57,900 +0.93(+0.84%)
May 01, 2007 110.45 111.15 109.66 110.87 359,600 +0.53(+0.48%)
Apr 30, 2007 111.99 112.60 110.31 110.34 48,500 -1.23(-1.10%)
Apr 27, 2007 111.68 112.34 110.95 111.57 53,500 -0.02(-0.02%)
Apr 26, 2007 111.20 112.15 110.77 111.59 25,200 +0.10(+0.09%)
Apr 25, 2007 110.10 112.25 110.10 111.49 115,900 +1.84(+1.68%)
Apr 24, 2007 109.75 110.00 109.04 109.65 310,300 -0.10(-0.09%)
Apr 23, 2007 110.00 110.91 109.74 109.75 51,100 -0.06(-0.05%)
Apr 20, 2007 108.90 110.02 108.76 109.81 32,500 +2.00(+1.86%)
Apr 19, 2007 108.05 108.50 107.64 107.81 42,600 -1.37(-1.25%)
Apr 18, 2007 109.35 109.40 108.64 109.18 52,500 -0.52(-0.48%)
Apr 17, 2007 110.73 110.80 109.36 109.70 34,600 -0.35(-0.32%)
Apr 16, 2007 109.80 110.37 108.90 110.05 56,000 +0.55(+0.50%)
Apr 13, 2007 109.40 109.86 109.06 109.50 67,600 +0.00(+0.00%)
Apr 12, 2007 108.75 109.70 107.70 109.50 199,100 +1.00(+0.92%)
Apr 11, 2007 108.43 109.05 107.65 108.50 89,900 +0.12(+0.11%)
Apr 10, 2007 107.65 108.74 107.57 108.38 84,700 +1.63(+1.53%)
Apr 09, 2007 107.20 108.19 106.75 106.75 187,200 -0.34(-0.32%)
Apr 05, 2007 106.50 107.42 106.50 107.09 41,800 +0.45(+0.42%)
Apr 04, 2007 105.22 106.90 105.22 106.64 61,400 +0.38(+0.36%)
Apr 03, 2007 105.80 106.57 105.10 106.26 83,500 +0.47(+0.44%)
Apr 02, 2007 105.07 106.13 104.76 105.79 35,500 +1.41(+1.35%)
Mar 30, 2007 105.85 105.92 104.36 104.38 105,200 -1.55(-1.46%)
Mar 29, 2007 105.90 106.26 105.10 105.93 95,500 +0.79(+0.75%)
Mar 28, 2007 105.50 105.85 104.73 105.14 183,500 -0.10(-0.10%)
Mar 27, 2007 104.70 105.45 104.37 105.24 52,600 +0.41(+0.39%)
Mar 26, 2007 105.34 105.38 103.88 104.83 37,500 +0.43(+0.41%)
Mar 23, 2007 104.00 104.77 103.81 104.40 305,000 +0.30(+0.29%)
Mar 22, 2007 103.29 104.68 103.14 104.10 182,000 +1.88(+1.84%)
Mar 21, 2007 100.80 102.74 100.80 102.22 61,000 +1.73(+1.72%)
Mar 20, 2007 100.10 100.72 99.52 100.49 55,000 +0.53(+0.53%)
Mar 19, 2007 99.03 100.17 99.01 99.96 145,700 +1.92(+1.96%)
Mar 16, 2007 99.01 99.45 97.78 98.04 75,200 -0.96(-0.97%)
Mar 15, 2007 98.99 99.60 98.69 99.00 29,200 -0.26(-0.26%)
Mar 14, 2007 98.65 99.26 97.35 99.26 180,800 +1.41(+1.44%)
Mar 13, 2007 99.25 100.42 97.85 97.85 61,000 -1.40(-1.41%)
Mar 12, 2007 98.69 99.69 98.61 99.25 51,900 -0.36(-0.36%)
Mar 09, 2007 100.22 100.26 99.09 99.61 47,800 +0.06(+0.06%)
Mar 08, 2007 100.00 100.24 99.10 99.55 55,200 +0.38(+0.38%)
Mar 07, 2007 96.71 100.78 96.71 99.17 76,200 +1.41(+1.44%)
Mar 06, 2007 97.60 97.93 96.98 97.76 41,700 +1.84(+1.92%)
Mar 05, 2007 95.35 97.17 95.35 95.92 90,100 -0.94(-0.97%)
Mar 02, 2007 98.00 98.26 96.48 96.86 77,900 -1.62(-1.65%)
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.