US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.76 19.06 18.70 18.97 2,206,168 +0.09(+0.47%)
Dec 29, 2005 18.98 19.16 18.84 18.88 449,823 -0.09(-0.49%)
Dec 28, 2005 18.75 19.08 18.75 18.97 295,662 +0.23(+1.22%)
Dec 27, 2005 19.11 19.13 18.62 18.75 607,148 -0.50(-2.61%)
Dec 23, 2005 19.24 19.32 18.96 19.25 1,032,559 -0.02(-0.13%)
Dec 22, 2005 19.37 19.45 19.23 19.27 1,275,780 -0.10(-0.50%)
Dec 21, 2005 19.41 19.55 19.29 19.37 250,906 +0.03(+0.15%)
Dec 20, 2005 19.17 19.39 19.17 19.34 4,919,123 +0.21(+1.10%)
Dec 19, 2005 19.31 19.44 19.12 19.13 340,419 -0.14(-0.73%)
Dec 16, 2005 19.66 19.66 19.27 19.27 386,531 -0.47(-2.38%)
Dec 15, 2005 19.89 19.89 19.60 19.74 304,704 -0.15(-0.75%)
Dec 14, 2005 19.69 19.89 19.64 19.89 174,504 +0.21(+1.09%)
Dec 13, 2005 19.80 19.97 19.65 19.68 286,169 -0.02(-0.12%)
Dec 12, 2005 19.73 19.74 19.55 19.70 1,272,163 +0.25(+1.30%)
Dec 09, 2005 19.60 19.71 19.39 19.45 257,687 -0.26(-1.32%)
Dec 08, 2005 19.48 19.71 19.28 19.71 382,462 +0.32(+1.63%)
Dec 07, 2005 19.64 19.70 19.29 19.39 466,550 -0.08(-0.43%)
Dec 06, 2005 19.39 19.64 19.29 19.48 577,763 +0.12(+0.63%)
Dec 05, 2005 19.43 19.55 19.28 19.35 993,680 +0.12(+0.60%)
Dec 02, 2005 19.20 19.33 19.05 19.24 572,790 +0.04(+0.18%)
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.