US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.88 16.97 16.28 16.67 1,632,768 -0.06(-0.38%)
Feb 25, 2005 16.46 16.84 16.46 16.73 1,191,403 +0.38(+2.31%)
Feb 24, 2005 16.13 16.36 16.03 16.35 825,928 +0.30(+1.87%)
Feb 23, 2005 15.89 16.06 15.86 16.05 614,092 +0.21(+1.34%)
Feb 22, 2005 16.22 16.22 15.81 15.84 1,115,980 -0.12(-0.77%)
Feb 18, 2005 15.67 16.05 15.67 15.96 715,121 +0.34(+2.16%)
Feb 17, 2005 15.87 15.93 15.60 15.63 807,770 -0.20(-1.28%)
Feb 16, 2005 15.34 15.85 15.34 15.83 638,767 +0.42(+2.70%)
Feb 15, 2005 15.40 15.46 15.30 15.41 317,987 +0.03(+0.22%)
Feb 14, 2005 15.39 15.43 15.35 15.38 477,678 +0.03(+0.18%)
Feb 11, 2005 15.23 15.43 15.17 15.35 577,311 +0.09(+0.62%)
Feb 10, 2005 14.95 15.26 14.92 15.25 438,570 +0.42(+2.81%)
Feb 09, 2005 14.87 14.98 14.72 14.84 465,574 -0.07(-0.46%)
Feb 08, 2005 14.73 14.92 14.67 14.91 527,029 +0.13(+0.87%)
Feb 07, 2005 14.93 14.93 14.66 14.78 624,800 -0.10(-0.69%)
Feb 04, 2005 14.82 14.88 14.75 14.88 535,410 +0.08(+0.54%)
Feb 03, 2005 14.67 14.82 14.59 14.80 439,967 +0.11(+0.75%)
Feb 02, 2005 14.58 14.74 14.54 14.69 1,527,548 +0.18(+1.26%)
Feb 01, 2005 14.35 14.52 14.33 14.51 1,085,253 +0.23(+1.58%)
Jan 31, 2005 14.04 14.32 14.04 14.28 334,747 +0.17(+1.19%)
Jan 28, 2005 14.21 14.23 14.05 14.12 687,652 -0.11(-0.77%)
Jan 27, 2005 14.13 14.30 14.06 14.23 634,577 +0.10(+0.68%)
Jan 26, 2005 14.10 14.14 13.97 14.13 371,993 +0.14(+1.00%)
Jan 25, 2005 14.03 14.06 13.89 13.99 534,478 +0.09(+0.66%)
Jan 24, 2005 13.96 14.04 13.90 13.90 584,295 +0.09(+0.65%)
Jan 21, 2005 13.89 13.96 13.80 13.81 298,432 +0.02(+0.14%)
Jan 20, 2005 13.81 13.88 13.68 13.79 340,800 -0.14(-0.99%)
Jan 19, 2005 13.99 14.01 13.90 13.92 369,200 -0.03(-0.23%)
Jan 18, 2005 13.95 14.00 13.88 13.96 841,292 +0.14(+1.04%)
Jan 14, 2005 13.72 13.83 13.70 13.81 242,098 +0.11(+0.80%)
Jan 13, 2005 13.71 13.83 13.69 13.70 374,321 +0.05(+0.39%)
Jan 12, 2005 13.45 13.66 13.42 13.65 234,649 +0.21(+1.55%)
Jan 11, 2005 13.44 13.47 13.32 13.44 282,137 +0.02(+0.14%)
Jan 10, 2005 13.36 13.56 13.36 13.42 353,370 +0.08(+0.56%)
Jan 07, 2005 13.42 13.43 13.22 13.35 380,373 -0.10(-0.73%)
Jan 06, 2005 13.24 13.53 13.17 13.45 501,888 +0.24(+1.84%)
Jan 05, 2005 13.26 13.34 13.17 13.20 387,823 -0.07(-0.55%)
Jan 04, 2005 13.38 13.47 13.28 13.28 359,888 -0.08(-0.60%)
Jan 03, 2005 13.77 13.77 13.32 13.36 1,088,512 -0.46(-3.30%)
Dec 31, 2004 13.82 13.87 13.79 13.81 142,465 +0.00(+0.03%)
Dec 30, 2004 13.79 13.84 13.76 13.81 653,665 -0.01(-0.09%)
Dec 29, 2004 13.72 13.85 13.70 13.82 562,878 +0.07(+0.48%)
Dec 28, 2004 13.75 13.78 13.70 13.75 216,491 +0.08(+0.61%)
Dec 27, 2004 13.90 13.90 13.65 13.67 307,278 -0.23(-1.64%)
Dec 23, 2004 13.87 13.91 13.80 13.90 288,190 +0.07(+0.53%)
Dec 22, 2004 14.03 14.03 13.70 13.82 388,754 -0.19(-1.35%)
Dec 21, 2004 13.89 14.02 13.86 14.01 277,947 +0.14(+0.99%)
Dec 20, 2004 13.72 13.92 13.72 13.88 222,544 +0.14(+1.02%)
Dec 17, 2004 13.75 13.78 13.67 13.74 269,567 +0.01(+0.08%)
Dec 16, 2004 13.79 13.82 13.65 13.72 233,252 -0.15(-1.05%)
Dec 15, 2004 13.79 13.91 13.72 13.87 491,180 +0.09(+0.64%)
Dec 14, 2004 13.77 13.82 13.70 13.78 344,059 +0.04(+0.28%)
Dec 13, 2004 13.64 13.74 13.64 13.74 155,501 +0.21(+1.59%)
Dec 10, 2004 13.62 13.67 13.47 13.53 268,636 -0.05(-0.33%)
Dec 09, 2004 13.51 13.60 13.41 13.57 320,314 +0.10(+0.75%)
Dec 08, 2004 13.32 13.53 13.20 13.47 725,829 +0.05(+0.37%)
Dec 07, 2004 13.67 13.67 13.42 13.42 357,560 -0.24(-1.78%)
Dec 06, 2004 13.70 13.74 13.58 13.67 317,521 -0.02(-0.11%)
Dec 03, 2004 13.52 13.71 13.52 13.68 1,204,905 +0.13(+0.98%)
Dec 02, 2004 13.79 13.80 13.44 13.55 1,367,390 -0.37(-2.62%)
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.