US Energy Ishares ETF (NY: IYE )

28.63 USD +0.93 (+3.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 120.23 121.33 119.30 119.89 155,000 +0.57(+0.48%)
Jun 28, 2007 120.40 121.05 119.06 119.32 203,800 -0.78(-0.65%)
Jun 27, 2007 117.05 120.26 116.66 120.10 200,100 +2.24(+1.90%)
Jun 26, 2007 120.80 120.80 117.86 117.86 171,200 -2.48(-2.06%)
Jun 25, 2007 121.20 122.07 119.97 120.34 70,700 -1.27(-1.04%)
Jun 22, 2007 122.28 122.64 120.37 121.61 127,000 -0.66(-0.54%)
Jun 21, 2007 120.63 122.70 120.67 122.27 103,400 +2.37(+1.98%)
Jun 20, 2007 123.49 123.93 119.90 119.90 492,500 -3.83(-3.10%)
Jun 19, 2007 123.60 124.32 122.93 123.73 149,700 -0.31(-0.25%)
Jun 18, 2007 123.70 124.26 123.42 124.04 83,200 +0.74(+0.60%)
Jun 15, 2007 123.00 123.80 122.75 123.30 56,000 +1.57(+1.29%)
Jun 14, 2007 120.44 122.09 120.11 121.73 175,300 +2.21(+1.85%)
Jun 13, 2007 117.67 119.81 117.67 119.52 56,300 +2.38(+2.03%)
Jun 12, 2007 118.50 118.99 117.14 117.14 159,000 -1.39(-1.17%)
Jun 11, 2007 118.00 119.51 117.42 118.53 35,200 +0.89(+0.76%)
Jun 08, 2007 116.50 117.82 115.82 117.64 143,700 +0.80(+0.68%)
Jun 07, 2007 119.20 120.00 116.84 116.84 65,500 -2.30(-1.93%)
Jun 06, 2007 120.57 120.57 118.79 119.14 144,900 -1.59(-1.32%)
Jun 05, 2007 120.80 121.14 120.01 120.73 45,000 -0.53(-0.44%)
Jun 04, 2007 119.20 121.36 119.14 121.26 30,421 +1.95(+1.63%)
Jun 01, 2007 119.00 119.70 119.00 119.31 160,600 +1.23(+1.04%)
May 31, 2007 119.20 119.50 117.83 118.08 76,400 -0.82(-0.69%)
May 30, 2007 116.00 119.03 116.00 118.90 35,700 +2.23(+1.91%)
May 29, 2007 116.80 117.34 115.76 116.67 41,100 -0.85(-0.72%)
May 25, 2007 117.30 117.75 116.59 117.52 49,600 +1.75(+1.51%)
May 24, 2007 118.20 118.86 115.41 115.77 44,200 -1.88(-1.60%)
May 23, 2007 118.05 119.17 117.65 117.65 54,300 +0.13(+0.11%)
May 22, 2007 118.51 119.32 117.52 117.52 99,000 -0.96(-0.81%)
May 21, 2007 118.48 119.66 117.98 118.48 59,000 +0.91(+0.77%)
May 18, 2007 116.56 117.70 116.39 117.57 70,100 +1.86(+1.61%)
May 17, 2007 114.35 116.55 113.66 115.71 91,300 +1.60(+1.40%)
May 16, 2007 113.74 114.24 112.44 114.11 69,000 +0.51(+0.45%)
May 15, 2007 113.55 114.71 113.32 113.60 105,800 +0.01(+0.01%)
May 14, 2007 114.49 114.03 113.07 113.59 125,100 +0.37(+0.33%)
May 11, 2007 111.60 113.33 111.47 113.22 80,900 +2.57(+2.32%)
May 10, 2007 112.86 113.00 110.65 110.65 51,500 -1.98(-1.76%)
May 09, 2007 112.75 112.93 111.38 112.63 261,100 -0.29(-0.26%)
May 08, 2007 112.31 113.02 111.34 112.92 66,900 +0.37(+0.33%)
May 07, 2007 112.32 112.87 111.98 112.55 52,900 -0.11(-0.10%)
May 04, 2007 113.18 114.33 112.34 112.66 55,900 -0.13(-0.12%)
May 03, 2007 112.00 113.15 111.55 112.79 125,900 +0.99(+0.89%)
May 02, 2007 111.15 112.08 110.87 111.80 57,900 +0.93(+0.84%)
May 01, 2007 110.45 111.15 109.66 110.87 359,600 +0.53(+0.48%)
Apr 30, 2007 111.99 112.60 110.31 110.34 48,500 -1.23(-1.10%)
Apr 27, 2007 111.68 112.34 110.95 111.57 53,500 -0.02(-0.02%)
Apr 26, 2007 111.20 112.15 110.77 111.59 25,200 +0.10(+0.09%)
Apr 25, 2007 110.10 112.25 110.10 111.49 115,900 +1.84(+1.68%)
Apr 24, 2007 109.75 110.00 109.04 109.65 310,300 -0.10(-0.09%)
Apr 23, 2007 110.00 110.91 109.74 109.75 51,100 -0.06(-0.05%)
Apr 20, 2007 108.90 110.02 108.76 109.81 32,500 +2.00(+1.86%)
Apr 19, 2007 108.05 108.50 107.64 107.81 42,600 -1.37(-1.25%)
Apr 18, 2007 109.35 109.40 108.64 109.18 52,500 -0.52(-0.48%)
Apr 17, 2007 110.73 110.80 109.36 109.70 34,600 -0.35(-0.32%)
Apr 16, 2007 109.80 110.37 108.90 110.05 56,000 +0.55(+0.50%)
Apr 13, 2007 109.40 109.86 109.06 109.50 67,600 +0.00(+0.00%)
Apr 12, 2007 108.75 109.70 107.70 109.50 199,100 +1.00(+0.92%)
Apr 11, 2007 108.43 109.05 107.65 108.50 89,900 +0.12(+0.11%)
Apr 10, 2007 107.65 108.74 107.57 108.38 84,700 +1.63(+1.53%)
Apr 09, 2007 107.20 108.19 106.75 106.75 187,200 -0.34(-0.32%)
Apr 05, 2007 106.50 107.42 106.50 107.09 41,800 +0.45(+0.42%)
Apr 04, 2007 105.22 106.90 105.22 106.64 61,400 +0.38(+0.36%)
Apr 03, 2007 105.80 106.57 105.10 106.26 83,500 +0.47(+0.44%)
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.