US Energy Ishares ETF (NY: IYE )

49.20 +0.30 (+0.62%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.50 20.83 20.35 20.83 362,571 +0.44(+2.17%)
May 30, 2006 20.88 20.95 20.37 20.39 170,887 -0.34(-1.62%)
May 26, 2006 20.66 20.78 20.54 20.73 167,723 +0.12(+0.58%)
May 25, 2006 20.29 20.69 20.20 20.61 562,844 +0.62(+3.09%)
May 24, 2006 19.97 20.35 19.63 19.99 754,075 -0.19(-0.92%)
May 23, 2006 20.50 20.80 20.16 20.18 1,176,322 -0.09(-0.44%)
May 22, 2006 19.95 20.37 19.68 20.26 866,644 -0.02(-0.10%)
May 19, 2006 20.06 20.49 19.83 20.28 774,419 +0.10(+0.52%)
May 18, 2006 20.42 20.63 20.18 20.18 370,256 -0.28(-1.36%)
May 17, 2006 20.87 21.00 20.33 20.46 674,961 -0.51(-2.44%)
May 16, 2006 21.07 21.25 20.81 20.97 525,321 +0.04(+0.18%)
May 15, 2006 20.98 21.21 20.69 20.93 704,346 -0.44(-2.04%)
May 12, 2006 21.92 21.92 21.31 21.37 456,604 -0.66(-2.99%)
May 11, 2006 22.40 22.51 22.00 22.03 292,498 -0.26(-1.18%)
May 10, 2006 22.10 22.29 21.98 22.29 195,752 +0.17(+0.75%)
May 09, 2006 21.86 22.20 21.86 22.12 225,589 +0.17(+0.78%)
May 08, 2006 21.82 21.99 21.64 21.95 325,500 -0.10(-0.43%)
May 05, 2006 22.06 22.14 21.90 22.05 165,010 +0.23(+1.05%)
May 04, 2006 21.83 22.02 21.47 21.82 322,335 -0.13(-0.58%)
May 03, 2006 22.27 22.27 21.77 21.95 403,710 -0.32(-1.42%)
May 02, 2006 21.96 22.26 21.89 22.26 268,989 +0.54(+2.47%)
May 01, 2006 21.64 21.96 21.61 21.73 440,781 +0.30(+1.39%)
Apr 28, 2006 21.17 21.66 21.17 21.43 321,431 +0.22(+1.04%)
Apr 27, 2006 20.79 21.56 20.78 21.21 459,769 -0.18(-0.86%)
Apr 26, 2006 21.77 22.07 21.39 21.39 597,202 -0.33(-1.54%)
Apr 25, 2006 22.16 22.25 21.50 21.72 828,669 -0.23(-1.04%)
Apr 24, 2006 22.12 22.19 21.86 21.95 852,177 -0.31(-1.37%)
Apr 21, 2006 21.94 22.29 21.85 22.26 242,316 +0.43(+1.98%)
Apr 20, 2006 22.01 22.05 21.47 21.83 343,583 -0.21(-0.94%)
Apr 19, 2006 21.66 22.05 21.57 22.03 485,990 +0.34(+1.56%)
Apr 18, 2006 21.39 21.73 21.38 21.70 262,660 +0.52(+2.43%)
Apr 17, 2006 21.04 21.18 20.99 21.18 181,737 +0.34(+1.61%)
Apr 13, 2006 20.77 20.85 20.51 20.84 653,713 +0.07(+0.35%)
Apr 12, 2006 20.93 21.02 20.68 20.77 339,062 -0.13(-0.65%)
Apr 11, 2006 21.10 21.33 20.83 20.91 603,983 -0.16(-0.77%)
Apr 10, 2006 21.07 21.11 20.94 21.07 144,214 +0.33(+1.59%)
Apr 07, 2006 21.04 21.11 20.67 20.74 629,752 -0.33(-1.57%)
Apr 06, 2006 21.04 21.23 20.89 21.07 486,442 +0.02(+0.11%)
Apr 05, 2006 20.75 21.05 20.65 21.05 235,987 +0.29(+1.42%)
Apr 04, 2006 20.50 20.77 20.32 20.75 649,192 +0.25(+1.23%)
Apr 03, 2006 20.63 20.86 20.45 20.50 1,143,319 +0.12(+0.57%)
Mar 31, 2006 20.44 20.49 20.28 20.38 487,346 -0.26(-1.25%)
Mar 30, 2006 20.74 20.82 20.56 20.64 551,090 +0.01(+0.03%)
Mar 29, 2006 20.38 20.66 20.38 20.64 566,460 +0.23(+1.13%)
Mar 28, 2006 20.45 20.61 20.35 20.41 463,385 +0.12(+0.60%)
Mar 27, 2006 20.11 20.34 20.00 20.28 259,496 +0.09(+0.44%)
Mar 24, 2006 20.04 20.32 20.04 20.20 320,527 +0.11(+0.55%)
Mar 23, 2006 19.97 20.13 19.96 20.08 423,150 +0.25(+1.27%)
Mar 22, 2006 19.69 20.07 19.69 19.83 532,102 +0.12(+0.63%)
Mar 21, 2006 19.69 19.99 19.67 19.71 291,594 -0.06(-0.32%)
Mar 20, 2006 20.04 20.19 19.76 19.77 358,954 -0.37(-1.82%)
Mar 17, 2006 20.38 20.42 20.13 20.14 806,517 -0.21(-1.01%)
Mar 16, 2006 20.04 20.42 19.96 20.35 436,712 +0.29(+1.44%)
Mar 15, 2006 19.89 20.07 19.82 20.06 202,533 +0.10(+0.51%)
Mar 14, 2006 19.63 19.98 19.50 19.95 803,804 +0.35(+1.81%)
Mar 13, 2006 19.22 19.63 19.22 19.60 1,023,517 +0.38(+1.97%)
Mar 10, 2006 19.09 19.35 18.98 19.22 418,177 +0.08(+0.39%)
Mar 09, 2006 19.48 19.58 19.15 19.15 396,929 -0.23(-1.20%)
Mar 08, 2006 19.21 19.54 19.04 19.38 1,507,247 +0.02(+0.11%)
Mar 07, 2006 19.57 19.58 19.24 19.36 801,092 -0.32(-1.64%)
Mar 06, 2006 20.20 20.20 19.67 19.68 876,138 -0.55(-2.71%)
Mar 03, 2006 20.21 20.41 20.14 20.23 195,752 -0.01(-0.03%)
Mar 02, 2006 19.96 20.29 19.96 20.24 415,917 +0.30(+1.49%)
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.