US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 59.33 60.95 59.33 60.62 292,572 +1.61(+2.73%)
Aug 30, 2005 58.68 59.33 58.61 59.00 222,640 +0.92(+1.58%)
Aug 29, 2005 57.88 58.89 57.71 58.09 636,807 +0.29(+0.50%)
Aug 26, 2005 58.39 58.58 57.80 57.80 74,213 -0.69(-1.17%)
Aug 25, 2005 58.22 58.53 58.16 58.49 302,419 -0.04(-0.06%)
Aug 24, 2005 58.33 58.91 58.11 58.52 83,632 +0.32(+0.54%)
Aug 23, 2005 58.44 58.49 57.46 58.21 162,270 +0.06(+0.10%)
Aug 22, 2005 58.46 58.77 57.71 58.15 123,451 -0.01(-0.01%)
Aug 19, 2005 57.79 58.16 57.64 58.16 99,046 +0.99(+1.74%)
Aug 18, 2005 56.76 57.46 56.64 57.16 190,528 -0.15(-0.26%)
Aug 17, 2005 58.46 59.03 57.01 57.31 379,772 -1.16(-1.99%)
Aug 16, 2005 59.51 59.80 58.47 58.47 173,687 -1.42(-2.36%)
Aug 15, 2005 60.08 60.22 59.61 59.89 97,333 -0.38(-0.63%)
Aug 12, 2005 60.57 60.57 60.05 60.27 111,462 -0.20(-0.34%)
Aug 11, 2005 60.22 60.64 59.84 60.47 149,996 +0.56(+0.94%)
Aug 10, 2005 59.55 59.92 59.11 59.91 112,461 +1.02(+1.74%)
Aug 09, 2005 59.11 59.17 58.68 58.89 128,160 -0.03(-0.05%)
Aug 08, 2005 59.14 59.60 58.91 58.91 87,486 +0.63(+1.08%)
Aug 05, 2005 58.82 58.86 57.83 58.28 114,745 -0.43(-0.74%)
Aug 04, 2005 58.61 59.14 58.59 58.72 65,079 +0.28(+0.48%)
Aug 03, 2005 59.04 59.12 58.40 58.44 180,823 -0.33(-0.56%)
Aug 02, 2005 58.03 58.77 58.03 58.77 113,032 +0.90(+1.56%)
Aug 01, 2005 57.76 58.17 57.66 57.86 134,440 +0.53(+0.93%)
Jul 29, 2005 58.23 58.23 57.32 57.33 64,080 -0.62(-1.06%)
Jul 28, 2005 58.16 58.23 57.39 57.95 103,185 +0.25(+0.42%)
Jul 27, 2005 57.67 57.76 56.94 57.70 97,190 +0.19(+0.33%)
Jul 26, 2005 57.67 57.76 57.25 57.51 125,877 -0.43(-0.75%)
Jul 25, 2005 57.28 58.12 56.96 57.95 155,990 +0.70(+1.22%)
Jul 22, 2005 56.26 57.25 56.25 57.25 125,021 +1.91(+3.44%)
Jul 21, 2005 55.63 56.05 55.08 55.34 99,759 -0.60(-1.08%)
Jul 20, 2005 55.84 56.06 55.15 55.94 84,060 +0.09(+0.16%)
Jul 19, 2005 55.09 55.85 54.83 55.85 141,148 +1.06(+1.93%)
Jul 18, 2005 54.90 55.00 54.42 54.79 123,165 -0.12(-0.22%)
Jul 15, 2005 55.46 55.66 54.77 54.91 155,134 -0.34(-0.61%)
Jul 14, 2005 56.71 56.86 54.91 55.25 175,115 -1.30(-2.29%)
Jul 13, 2005 56.76 56.93 56.31 56.55 101,044 -0.27(-0.48%)
Jul 12, 2005 56.55 57.08 56.24 56.82 116,029 +0.47(+0.83%)
Jul 11, 2005 55.45 56.40 55.34 56.35 82,348 +0.35(+0.63%)
Jul 08, 2005 56.60 56.77 55.55 56.00 206,084 -0.32(-0.56%)
Jul 07, 2005 55.35 56.33 54.98 56.31 222,782 +0.54(+0.97%)
Jul 06, 2005 57.07 57.15 55.49 55.77 209,938 -0.94(-1.66%)
Jul 05, 2005 55.49 56.71 55.46 56.71 280,012 +1.70(+3.10%)
Jul 01, 2005 54.06 55.05 54.06 55.01 97,619 +1.06(+1.96%)
Jun 30, 2005 54.51 54.86 53.88 53.95 299,137 -0.44(-0.81%)
Jun 29, 2005 54.30 54.74 53.96 54.39 252,040 -0.16(-0.30%)
Jun 28, 2005 55.14 55.41 54.52 54.56 195,095 -0.92(-1.67%)
Jun 27, 2005 54.93 55.52 54.93 55.48 243,334 +0.88(+1.62%)
Jun 24, 2005 55.04 55.25 54.55 54.60 104,897 -0.27(-0.49%)
Jun 23, 2005 55.14 56.01 54.86 54.86 189,386 -0.21(-0.38%)
Jun 22, 2005 55.28 55.39 54.32 55.07 151,852 +0.30(+0.55%)
Jun 21, 2005 55.84 55.91 54.77 54.77 122,166 -1.14(-2.03%)
Jun 20, 2005 56.12 56.21 55.49 55.91 200,804 -0.13(-0.23%)
Jun 17, 2005 55.91 56.05 55.35 56.03 299,565 +0.79(+1.43%)
Jun 16, 2005 54.44 55.24 54.38 55.24 385,338 +1.00(+1.85%)
Jun 15, 2005 53.92 54.32 53.73 54.24 78,780 +0.67(+1.24%)
Jun 14, 2005 53.29 53.75 53.26 53.57 62,510 +0.18(+0.34%)
Jun 13, 2005 53.22 53.59 52.90 53.39 69,218 +0.08(+0.16%)
Jun 10, 2005 53.32 53.41 52.68 53.31 141,290 +0.04(+0.08%)
Jun 09, 2005 51.99 53.29 51.54 53.27 176,542 +1.46(+2.83%)
Jun 08, 2005 51.85 52.64 51.51 51.80 173,117 +0.08(+0.16%)
Jun 07, 2005 52.10 52.55 51.72 51.72 123,308 -0.46(-0.89%)
Jun 06, 2005 52.20 52.29 51.75 52.18 122,594 +0.13(+0.26%)
Jun 03, 2005 52.06 52.26 51.66 52.05 78,209 +0.26(+0.50%)
Jun 02, 2005 51.58 52.03 51.30 51.79 79,779 +0.01(+0.01%)
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.