US Energy Ishares ETF (NY: IYE )

27.79 USD -0.27 (-0.97%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 95.70 97.93 95.70 96.87 71,100 +1.00(+1.04%)
Apr 27, 2006 94.00 97.46 93.94 95.87 101,700 -0.83(-0.86%)
Apr 26, 2006 98.40 99.78 96.69 96.70 132,100 -1.51(-1.54%)
Apr 25, 2006 100.19 100.60 97.21 98.21 183,300 -1.03(-1.04%)
Apr 24, 2006 100.00 100.30 98.82 99.24 188,500 -1.38(-1.37%)
Apr 21, 2006 99.20 100.77 98.80 100.62 53,600 +1.95(+1.98%)
Apr 20, 2006 99.51 99.68 97.08 98.67 76,000 -0.94(-0.94%)
Apr 19, 2006 97.90 99.69 97.52 99.61 107,500 +1.53(+1.56%)
Apr 18, 2006 96.70 98.23 96.65 98.08 58,100 +2.33(+2.43%)
Apr 17, 2006 95.10 95.75 94.91 95.75 40,200 +1.52(+1.61%)
Apr 13, 2006 93.90 94.27 92.73 94.23 144,600 +0.33(+0.35%)
Apr 12, 2006 94.60 95.04 93.50 93.90 75,000 -0.61(-0.65%)
Apr 11, 2006 95.40 96.43 94.19 94.51 133,600 -0.73(-0.77%)
Apr 10, 2006 95.25 95.43 94.65 95.24 31,900 +1.49(+1.59%)
Apr 07, 2006 95.10 95.43 93.44 93.75 139,300 -1.50(-1.57%)
Apr 06, 2006 95.10 95.97 94.45 95.25 107,600 +0.10(+0.11%)
Apr 05, 2006 93.80 95.15 93.34 95.15 52,200 +1.33(+1.42%)
Apr 04, 2006 92.68 93.92 91.85 93.82 143,600 +1.14(+1.23%)
Apr 03, 2006 93.25 94.29 92.46 92.68 252,900 +0.53(+0.58%)
Mar 31, 2006 92.40 92.62 91.68 92.15 107,800 -1.17(-1.25%)
Mar 30, 2006 93.75 94.13 92.93 93.32 121,900 +0.03(+0.03%)
Mar 29, 2006 92.15 93.41 92.15 93.29 125,300 +1.04(+1.13%)
Mar 28, 2006 92.45 93.17 92.01 92.25 102,500 +0.55(+0.60%)
Mar 27, 2006 90.90 91.95 90.43 91.70 57,400 +0.40(+0.44%)
Mar 24, 2006 90.60 91.86 90.60 91.30 70,900 +0.50(+0.55%)
Mar 23, 2006 90.30 90.99 90.22 90.80 93,600 +1.14(+1.27%)
Mar 22, 2006 89.00 90.72 89.00 89.66 117,700 +0.56(+0.63%)
Mar 21, 2006 89.00 90.37 88.91 89.10 64,500 -0.29(-0.32%)
Mar 20, 2006 90.60 91.28 89.34 89.39 79,400 -1.66(-1.82%)
Mar 17, 2006 92.15 92.30 90.99 91.05 178,400 -0.93(-1.01%)
Mar 16, 2006 90.60 92.31 90.22 91.98 96,600 +1.31(+1.44%)
Mar 15, 2006 89.90 90.73 89.58 90.67 44,800 +0.46(+0.51%)
Mar 14, 2006 88.75 90.33 88.15 90.21 177,800 +1.60(+1.81%)
Mar 13, 2006 86.90 88.75 86.90 88.61 226,400 +1.71(+1.97%)
Mar 10, 2006 86.30 87.50 85.81 86.90 92,500 +0.34(+0.39%)
Mar 09, 2006 88.05 88.50 86.56 86.56 87,800 -1.05(-1.20%)
Mar 08, 2006 86.85 88.33 86.08 87.61 333,400 +0.10(+0.11%)
Mar 07, 2006 88.45 88.50 87.00 87.51 177,200 -1.46(-1.64%)
Mar 06, 2006 91.30 91.30 88.91 88.97 193,800 -2.48(-2.71%)
Mar 03, 2006 91.35 92.29 91.04 91.45 43,300 -0.03(-0.03%)
Mar 02, 2006 90.23 91.74 90.23 91.48 92,000 +1.34(+1.49%)
Mar 01, 2006 89.37 90.29 89.26 90.14 270,800 +1.24(+1.39%)
Feb 28, 2006 89.56 89.12 88.11 88.90 85,900 -0.66(-0.74%)
Feb 27, 2006 90.75 90.85 89.51 89.56 236,200 -1.34(-1.47%)
Feb 24, 2006 91.22 91.57 90.82 90.90 52,600 +1.00(+1.11%)
Feb 23, 2006 90.05 90.94 89.05 89.90 106,700 -0.18(-0.20%)
Feb 22, 2006 91.35 91.35 89.69 90.08 282,900 -1.44(-1.57%)
Feb 21, 2006 91.75 92.16 90.95 91.52 102,500 +1.64(+1.82%)
Feb 17, 2006 90.20 90.30 89.41 89.88 113,100 +0.62(+0.69%)
Feb 16, 2006 88.20 89.26 88.20 89.26 312,900 +1.69(+1.93%)
Feb 15, 2006 88.40 89.00 86.88 87.57 167,100 -0.43(-0.49%)
Feb 14, 2006 87.50 88.71 87.14 88.00 170,200 -0.85(-0.96%)
Feb 13, 2006 89.35 90.22 88.37 88.85 505,400 -0.25(-0.28%)
Feb 10, 2006 89.75 90.16 87.69 89.10 422,700 -0.21(-0.24%)
Feb 09, 2006 92.10 92.81 89.20 89.31 196,800 -2.15(-2.35%)
Feb 08, 2006 91.50 91.75 89.73 91.46 233,300 +0.01(+0.01%)
Feb 07, 2006 93.45 93.45 91.07 91.45 171,100 -3.55(-3.74%)
Feb 06, 2006 94.99 95.64 94.28 95.00 228,500 +1.56(+1.67%)
Feb 03, 2006 94.20 94.39 92.99 93.44 99,400 -0.77(-0.82%)
Feb 02, 2006 95.10 95.40 92.99 94.21 129,900 -0.88(-0.93%)
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.