US Energy Ishares ETF (NY: IYE )

49.15 +0.25 (+0.51%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.21 17.32 17.01 17.03 947,567 -0.14(-0.81%)
Jun 29, 2005 17.14 17.28 17.03 17.17 798,379 -0.05(-0.30%)
Jun 28, 2005 17.41 17.49 17.21 17.22 617,998 -0.29(-1.67%)
Jun 27, 2005 17.34 17.53 17.34 17.51 770,802 +0.28(+1.62%)
Jun 24, 2005 17.38 17.44 17.22 17.24 332,281 -0.08(-0.49%)
Jun 23, 2005 17.41 17.68 17.32 17.32 599,915 -0.07(-0.38%)
Jun 22, 2005 17.45 17.49 17.15 17.39 481,017 +0.10(+0.55%)
Jun 21, 2005 17.63 17.65 17.29 17.29 386,983 -0.36(-2.03%)
Jun 20, 2005 17.72 17.74 17.52 17.65 636,081 -0.04(-0.22%)
Jun 17, 2005 17.65 17.70 17.47 17.69 948,923 +0.25(+1.43%)
Jun 16, 2005 17.19 17.44 17.17 17.44 1,220,626 +0.32(+1.85%)
Jun 15, 2005 17.02 17.15 16.96 17.12 249,550 +0.21(+1.24%)
Jun 14, 2005 16.82 16.97 16.81 16.91 198,012 +0.06(+0.34%)
Jun 13, 2005 16.80 16.92 16.70 16.86 219,260 +0.03(+0.16%)
Jun 10, 2005 16.83 16.86 16.63 16.83 447,562 +0.01(+0.08%)
Jun 09, 2005 16.41 16.82 16.27 16.82 559,227 +0.46(+2.83%)
Jun 08, 2005 16.37 16.62 16.26 16.35 548,377 +0.03(+0.16%)
Jun 07, 2005 16.45 16.59 16.33 16.33 390,600 -0.15(-0.89%)
Jun 06, 2005 16.48 16.51 16.34 16.47 388,339 +0.04(+0.26%)
Jun 03, 2005 16.43 16.50 16.31 16.43 247,741 +0.08(+0.50%)
Jun 02, 2005 16.28 16.43 16.19 16.35 252,714 +0.00(+0.01%)
Jun 01, 2005 16.15 16.39 16.12 16.35 820,079 +0.30(+1.89%)
May 31, 2005 16.21 16.21 15.97 16.04 895,125 -0.15(-0.93%)
May 27, 2005 15.95 16.19 15.95 16.19 369,804 +0.26(+1.64%)
May 26, 2005 15.85 15.96 15.85 15.93 249,098 +0.10(+0.64%)
May 25, 2005 15.67 15.90 15.53 15.83 720,169 +0.21(+1.36%)
May 24, 2005 15.57 15.65 15.51 15.62 243,673 +0.09(+0.58%)
May 23, 2005 15.37 15.59 15.33 15.53 403,258 +0.24(+1.55%)
May 20, 2005 15.43 15.48 15.27 15.29 363,023 -0.13(-0.85%)
May 19, 2005 15.17 15.42 15.12 15.42 590,873 +0.29(+1.88%)
May 18, 2005 15.27 15.42 15.06 15.14 871,165 +0.03(+0.19%)
May 17, 2005 14.99 15.19 14.93 15.11 961,130 +0.23(+1.56%)
May 16, 2005 14.91 14.95 14.65 14.88 1,471,984 -0.09(-0.58%)
May 13, 2005 15.26 15.30 14.90 14.96 1,603,089 -0.28(-1.84%)
May 12, 2005 15.78 15.79 15.20 15.24 753,171 -0.65(-4.06%)
May 11, 2005 15.79 15.89 15.69 15.89 377,037 +0.12(+0.74%)
May 10, 2005 16.03 16.03 15.74 15.77 347,200 -0.26(-1.60%)
May 09, 2005 15.87 16.03 15.85 16.03 294,758 +0.20(+1.27%)
May 06, 2005 16.01 16.06 15.81 15.83 448,015 -0.05(-0.33%)
May 05, 2005 15.79 15.96 15.72 15.88 929,032 +0.17(+1.07%)
May 04, 2005 15.57 15.72 15.43 15.71 1,018,092 +0.19(+1.21%)
May 03, 2005 15.76 15.78 15.49 15.52 837,259 -0.36(-2.27%)
May 02, 2005 15.62 15.88 15.48 15.88 527,129 +0.27(+1.76%)
Apr 29, 2005 15.67 15.68 15.43 15.61 1,083,644 +0.16(+1.06%)
Apr 28, 2005 15.63 15.67 15.41 15.45 1,274,876 -0.37(-2.36%)
Apr 27, 2005 16.17 16.17 15.77 15.82 514,923 -0.39(-2.40%)
Apr 26, 2005 16.46 16.46 16.20 16.21 330,021 -0.22(-1.33%)
Apr 25, 2005 16.42 16.54 16.35 16.43 622,519 +0.25(+1.55%)
Apr 22, 2005 16.13 16.39 16.01 16.18 591,325 +0.06(+0.34%)
Apr 21, 2005 15.74 16.18 15.73 16.12 313,746 +0.47(+3.00%)
Apr 20, 2005 15.95 16.13 15.64 15.65 693,044 -0.34(-2.10%)
Apr 19, 2005 15.82 16.06 15.78 15.99 1,118,455 +0.33(+2.13%)
Apr 18, 2005 15.33 15.66 15.23 15.66 1,223,338 +0.28(+1.80%)
Apr 15, 2005 15.86 15.92 15.33 15.38 1,942,151 -0.57(-3.58%)
Apr 14, 2005 16.19 16.23 15.92 15.95 1,260,409 -0.07(-0.46%)
Apr 13, 2005 16.29 16.50 16.01 16.02 859,863 -0.38(-2.29%)
Apr 12, 2005 16.58 16.62 16.35 16.40 607,148 -0.27(-1.59%)
Apr 11, 2005 16.56 16.70 16.42 16.67 386,531 +0.09(+0.53%)
Apr 08, 2005 16.83 16.87 16.57 16.58 410,944 -0.30(-1.76%)
Apr 07, 2005 17.06 17.08 16.70 16.87 423,602 -0.05(-0.31%)
Apr 06, 2005 16.62 16.98 16.61 16.93 468,810 +0.32(+1.92%)
Apr 05, 2005 16.85 16.91 16.55 16.61 610,313 -0.25(-1.51%)
Apr 04, 2005 17.07 17.15 16.73 16.86 1,253,176 -0.16(-0.92%)
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.