US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.11 22.41 22.08 22.30 587,256 +0.10(+0.45%)
Jan 30, 2007 21.91 22.27 21.86 22.20 550,637 +0.48(+2.20%)
Jan 29, 2007 21.83 22.02 21.67 21.73 200,724 -0.09(-0.41%)
Jan 26, 2007 21.99 22.02 21.77 21.81 213,835 +0.03(+0.12%)
Jan 25, 2007 22.12 22.20 21.73 21.79 1,201,637 -0.43(-1.93%)
Jan 24, 2007 22.12 22.26 21.84 22.22 631,108 +0.09(+0.41%)
Jan 23, 2007 21.89 22.25 21.83 22.13 1,143,318 +0.54(+2.50%)
Jan 22, 2007 21.83 21.89 21.49 21.59 551,541 -0.11(-0.51%)
Jan 19, 2007 21.11 21.72 21.11 21.70 500,456 +0.55(+2.59%)
Jan 18, 2007 21.41 21.54 21.01 21.15 723,785 -0.15(-0.70%)
Jan 17, 2007 21.11 21.40 21.10 21.30 291,593 +0.24(+1.13%)
Jan 16, 2007 21.14 21.36 20.97 21.06 393,312 -0.23(-1.08%)
Jan 12, 2007 20.87 21.33 20.87 21.29 278,483 +0.56(+2.71%)
Jan 11, 2007 20.86 21.37 20.69 20.73 566,460 -0.15(-0.72%)
Jan 10, 2007 21.03 21.14 20.78 20.88 971,978 -0.36(-1.69%)
Jan 09, 2007 21.13 21.41 21.01 21.23 639,697 -0.22(-1.02%)
Jan 08, 2007 21.72 21.72 21.25 21.45 565,556 +0.04(+0.21%)
Jan 05, 2007 21.31 21.48 21.17 21.41 548,828 +0.14(+0.64%)
Jan 04, 2007 21.53 21.58 21.20 21.27 542,951 -0.41(-1.89%)
Jan 03, 2007 22.19 22.19 21.54 21.68 1,536,178 -0.84(-3.75%)
Dec 29, 2006 22.64 22.67 22.50 22.53 241,864 -0.23(-0.99%)
Dec 28, 2006 22.74 22.79 22.65 22.75 180,833 +0.05(+0.20%)
Dec 27, 2006 22.56 22.73 22.39 22.71 187,162 +0.23(+1.04%)
Dec 26, 2006 22.62 22.65 22.30 22.47 218,356 +0.02(+0.09%)
Dec 22, 2006 22.62 22.67 22.45 22.45 223,329 -0.19(-0.83%)
Dec 21, 2006 22.91 22.91 22.48 22.64 188,970 -0.13(-0.59%)
Dec 20, 2006 23.05 23.08 22.77 22.78 516,278 -0.35(-1.49%)
Dec 19, 2006 22.57 23.17 22.50 23.12 346,295 +0.35(+1.53%)
Dec 18, 2006 23.39 23.39 22.75 22.77 344,487 -0.68(-2.91%)
Dec 15, 2006 23.71 23.71 23.44 23.46 188,518 -0.24(-1.01%)
Dec 14, 2006 23.36 23.78 23.36 23.69 244,124 +0.40(+1.70%)
Dec 13, 2006 23.12 23.37 23.07 23.30 193,491 +0.21(+0.89%)
Dec 12, 2006 23.15 23.24 22.94 23.09 158,681 +0.05(+0.23%)
Dec 11, 2006 22.99 23.14 22.90 23.04 165,914 +0.00(+0.02%)
Dec 08, 2006 23.27 23.27 23.03 23.04 142,858 -0.07(-0.30%)
Dec 07, 2006 23.30 23.30 22.98 23.10 131,104 -0.16(-0.69%)
Dec 06, 2006 23.27 23.51 23.24 23.27 146,927 -0.06(-0.24%)
Dec 05, 2006 23.48 23.48 23.15 23.32 214,287 +0.06(+0.27%)
Dec 04, 2006 23.27 23.27 23.04 23.26 510,853 -0.01(-0.06%)
Dec 01, 2006 22.92 23.31 22.83 23.27 1,099,014 +0.08(+0.33%)
Nov 30, 2006 23.05 23.31 22.93 23.19 401,901 +0.17(+0.73%)
Nov 29, 2006 22.35 23.11 22.35 23.03 341,774 +0.69(+3.10%)
Nov 28, 2006 22.10 22.40 22.10 22.33 203,889 +0.40(+1.81%)
Nov 27, 2006 22.05 22.24 21.88 21.94 298,374 -0.14(-0.65%)
Nov 24, 2006 22.08 22.22 22.06 22.08 89,060 -0.04(-0.16%)
Nov 22, 2006 22.27 22.29 21.90 22.12 373,872 -0.12(-0.54%)
Nov 21, 2006 22.01 22.27 21.93 22.24 641,958 +0.40(+1.83%)
Nov 20, 2006 21.79 22.03 21.70 21.84 2,430,851 -0.07(-0.30%)
Nov 17, 2006 21.47 21.95 21.45 21.90 617,545 +0.25(+1.14%)
Nov 16, 2006 22.46 22.56 21.66 21.66 2,699,840 -0.65(-2.92%)
Nov 15, 2006 22.12 22.43 22.10 22.31 1,768,097 +0.20(+0.89%)
Nov 14, 2006 22.07 22.23 21.94 22.11 391,504 +0.09(+0.40%)
Nov 13, 2006 21.81 22.15 21.81 22.02 182,641 +0.04(+0.16%)
Nov 10, 2006 22.20 22.20 21.89 21.99 425,862 -0.25(-1.13%)
Nov 09, 2006 22.15 22.43 22.08 22.24 341,322 +0.20(+0.90%)
Nov 08, 2006 21.61 22.06 21.61 22.04 462,481 +0.38(+1.77%)
Nov 07, 2006 21.82 21.90 21.54 21.66 637,437 -0.19(-0.89%)
Nov 06, 2006 21.64 21.91 21.51 21.85 326,404 +0.23(+1.07%)
Nov 03, 2006 21.19 21.71 21.19 21.62 244,576 +0.44(+2.08%)
Nov 02, 2006 21.04 21.31 20.97 21.18 246,837 +0.02(+0.11%)
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.