US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 97.50 97.64 96.67 97.01 536,300 -0.61(-0.62%)
Jan 30, 2006 97.00 98.15 96.74 97.62 96,200 +2.22(+2.33%)
Jan 27, 2006 95.10 95.78 94.64 95.40 360,500 +1.39(+1.48%)
Jan 26, 2006 94.00 94.20 92.36 94.01 153,700 +0.12(+0.13%)
Jan 25, 2006 96.16 96.36 92.98 93.89 584,600 -1.89(-1.97%)
Jan 24, 2006 95.40 96.64 95.40 95.78 120,400 -0.59(-0.61%)
Jan 23, 2006 95.30 96.83 94.51 96.37 297,900 +1.22(+1.28%)
Jan 20, 2006 96.15 97.12 94.65 95.15 351,300 -0.03(-0.03%)
Jan 19, 2006 93.15 95.20 92.89 95.18 148,300 +1.98(+2.12%)
Jan 18, 2006 94.55 94.55 92.03 93.20 438,200 -1.39(-1.47%)
Jan 17, 2006 93.67 94.59 93.62 94.59 119,200 +2.18(+2.36%)
Jan 13, 2006 91.35 92.63 91.32 92.41 175,300 +1.20(+1.32%)
Jan 12, 2006 92.25 93.22 91.14 91.21 95,700 -0.63(-0.69%)
Jan 11, 2006 91.50 92.29 90.23 91.84 170,500 +0.35(+0.38%)
Jan 10, 2006 90.40 91.96 90.40 91.49 49,400 +0.84(+0.93%)
Jan 09, 2006 91.03 91.12 89.97 90.65 73,400 +0.05(+0.06%)
Jan 06, 2006 89.77 90.94 89.60 90.60 164,100 +2.04(+2.30%)
Jan 05, 2006 89.20 89.44 87.82 88.56 164,500 -1.18(-1.31%)
Jan 04, 2006 89.02 89.83 88.36 89.74 109,100 +0.39(+0.44%)
Jan 03, 2006 86.64 89.35 86.64 89.35 776,400 +3.59(+4.19%)
Dec 30, 2005 84.80 86.15 84.55 85.76 488,000 +0.40(+0.47%)
Dec 29, 2005 85.80 86.61 85.18 85.36 99,500 -0.42(-0.49%)
Dec 28, 2005 84.76 86.27 84.76 85.78 65,400 +1.03(+1.22%)
Dec 27, 2005 86.40 86.50 84.16 84.75 134,300 -2.27(-2.61%)
Dec 23, 2005 86.98 87.35 85.72 87.02 228,400 -0.11(-0.13%)
Dec 22, 2005 87.58 87.92 86.95 87.13 282,200 -0.44(-0.50%)
Dec 21, 2005 87.75 88.36 87.22 87.57 55,500 +0.13(+0.15%)
Dec 20, 2005 86.65 87.65 86.65 87.44 1,088,100 +0.95(+1.10%)
Dec 19, 2005 87.30 87.90 86.44 86.49 75,300 -0.64(-0.73%)
Dec 16, 2005 88.90 88.90 87.13 87.13 85,500 -2.12(-2.38%)
Dec 15, 2005 89.90 89.93 88.63 89.25 67,400 -0.67(-0.75%)
Dec 14, 2005 89.00 89.93 88.80 89.92 38,600 +0.97(+1.09%)
Dec 13, 2005 89.50 90.28 88.85 88.95 63,300 -0.11(-0.12%)
Dec 12, 2005 89.20 89.23 88.38 89.06 281,400 +1.14(+1.30%)
Dec 09, 2005 88.60 89.11 87.64 87.92 57,000 -1.18(-1.32%)
Dec 08, 2005 88.05 89.11 87.16 89.10 84,600 +1.43(+1.63%)
Dec 07, 2005 88.80 89.06 87.19 87.67 103,200 -0.38(-0.43%)
Dec 06, 2005 87.65 88.81 87.20 88.05 127,800 +0.55(+0.63%)
Dec 05, 2005 87.85 88.36 87.17 87.50 219,800 +0.52(+0.60%)
Dec 02, 2005 86.80 87.37 86.12 86.98 126,700 +0.16(+0.18%)
Dec 01, 2005 85.24 86.84 84.95 86.82 353,900 +2.49(+2.95%)
Nov 30, 2005 84.66 85.19 84.05 84.33 126,200 +0.26(+0.31%)
Nov 29, 2005 84.30 85.03 83.80 84.07 100,800 +0.14(+0.17%)
Nov 28, 2005 85.43 85.61 83.87 83.93 98,600 -2.84(-3.27%)
Nov 25, 2005 86.76 87.00 86.41 86.77 20,100 +0.35(+0.40%)
Nov 23, 2005 86.14 87.20 85.58 86.42 110,900 -0.27(-0.31%)
Nov 22, 2005 86.25 86.91 85.69 86.69 110,900 +1.24(+1.45%)
Nov 21, 2005 84.50 85.49 84.00 85.45 103,500 +1.83(+2.19%)
Nov 18, 2005 83.37 83.78 82.63 83.62 106,200 +0.25(+0.30%)
Nov 17, 2005 84.40 84.40 82.84 83.37 125,500 -0.03(-0.04%)
Nov 16, 2005 81.89 83.41 81.37 83.40 184,600 +1.98(+2.43%)
Nov 15, 2005 81.21 83.30 81.18 81.42 400,900 +0.18(+0.22%)
Nov 14, 2005 81.75 82.04 80.68 81.24 107,200 +0.31(+0.38%)
Nov 11, 2005 80.51 81.17 80.24 80.93 83,900 +0.59(+0.73%)
Nov 10, 2005 81.85 81.85 79.60 80.34 456,900 -2.27(-2.75%)
Nov 09, 2005 83.25 84.50 81.95 82.61 103,300 -0.81(-0.97%)
Nov 08, 2005 82.42 83.97 82.25 83.42 116,000 +0.69(+0.83%)
Nov 07, 2005 83.48 83.48 82.30 82.73 217,100 -1.32(-1.57%)
Nov 04, 2005 85.92 85.92 83.96 84.05 151,400 -2.31(-2.67%)
Nov 03, 2005 85.92 86.85 85.38 86.36 167,800 +1.41(+1.66%)
Nov 02, 2005 83.60 85.03 83.34 84.95 70,200 +1.55(+1.86%)
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.