US Energy Ishares ETF (NY: IYE )

45.58 -0.13 (-0.28%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 85.10 85.59 84.62 84.62 190,671 +0.64(+0.76%)
Aug 30, 2007 83.21 84.48 83.12 83.98 44,956 +0.11(+0.13%)
Aug 29, 2007 81.85 84.30 81.85 83.87 145,715 +2.31(+2.83%)
Aug 28, 2007 83.28 83.28 81.44 81.57 48,809 -1.99(-2.38%)
Aug 27, 2007 83.80 83.95 83.07 83.56 108,465 -0.68(-0.81%)
Aug 24, 2007 83.07 84.33 82.96 84.24 94,051 +1.70(+2.05%)
Aug 23, 2007 82.79 82.96 81.63 82.54 243,334 +0.63(+0.77%)
Aug 22, 2007 81.97 82.25 81.37 81.91 140,577 +0.84(+1.04%)
Aug 21, 2007 81.42 82.33 80.49 81.07 130,016 -1.25(-1.52%)
Aug 20, 2007 81.62 82.69 80.42 82.32 227,635 +0.61(+0.75%)
Aug 17, 2007 81.98 82.38 80.30 81.71 241,865 +2.52(+3.18%)
Aug 16, 2007 78.62 79.49 76.57 79.19 427,490 -0.48(-0.61%)
Aug 15, 2007 81.73 82.54 79.65 79.67 117,599 -2.11(-2.58%)
Aug 14, 2007 83.17 83.17 81.55 81.78 84,060 -0.62(-0.75%)
Aug 13, 2007 83.87 83.94 82.17 82.40 109,179 -0.14(-0.17%)
Aug 10, 2007 81.03 83.27 80.03 82.54 242,906 +0.55(+0.68%)
Aug 09, 2007 82.33 84.24 81.72 81.99 338,384 -2.00(-2.38%)
Aug 08, 2007 82.96 85.10 82.96 83.98 306,843 +1.21(+1.46%)
Aug 07, 2007 80.24 83.33 80.24 82.78 334,388 +1.91(+2.36%)
Aug 06, 2007 80.37 81.15 78.26 80.87 689,164 -0.11(-0.13%)
Aug 03, 2007 81.61 83.49 80.38 80.98 563,450 -2.51(-3.00%)
Aug 02, 2007 84.15 84.71 82.30 83.49 132,014 -0.60(-0.72%)
Aug 01, 2007 84.85 85.55 81.99 84.09 186,532 -0.18(-0.21%)
Jul 31, 2007 85.94 86.44 84.16 84.26 173,259 -0.87(-1.02%)
Jul 30, 2007 84.68 85.45 83.09 85.13 184,249 +1.47(+1.76%)
Jul 27, 2007 85.50 86.54 83.00 83.66 183,820 -2.46(-2.86%)
Jul 26, 2007 87.45 88.07 84.41 86.12 365,500 -3.03(-3.40%)
Jul 25, 2007 88.71 89.49 86.73 89.15 181,537 +1.22(+1.39%)
Jul 24, 2007 89.07 89.38 87.61 87.93 146,000 -2.56(-2.83%)
Jul 23, 2007 90.53 90.84 89.53 90.49 96,905 +0.61(+0.68%)
Jul 20, 2007 90.95 90.95 89.52 89.88 148,854 -0.69(-0.77%)
Jul 19, 2007 90.04 90.65 90.00 90.58 100,473 +1.10(+1.23%)
Jul 18, 2007 87.97 89.90 87.94 89.48 122,309 +1.65(+1.87%)
Jul 17, 2007 89.44 89.54 87.70 87.83 76,211 -0.78(-0.88%)
Jul 16, 2007 89.46 89.58 87.77 88.61 186,389 -1.04(-1.16%)
Jul 13, 2007 89.13 90.08 89.09 89.65 80,350 +0.53(+0.59%)
Jul 12, 2007 88.14 89.18 88.03 89.12 164,982 +1.67(+1.92%)
Jul 11, 2007 86.88 87.48 86.52 87.45 61,511 +0.50(+0.58%)
Jul 10, 2007 87.27 88.22 86.81 86.94 159,558 -0.78(-0.89%)
Jul 09, 2007 86.99 88.05 86.96 87.73 410,885 +0.97(+1.11%)
Jul 06, 2007 86.60 87.05 86.23 86.76 301,135 +0.88(+1.03%)
Jul 05, 2007 86.28 86.60 85.02 85.88 271,735 -0.03(-0.03%)
Jul 03, 2007 85.47 86.13 85.35 85.90 137,294 +0.65(+0.76%)
Jul 02, 2007 84.78 85.25 84.33 85.25 103,613 +1.25(+1.48%)
Jun 29, 2007 84.24 85.01 83.59 84.00 221,212 +0.40(+0.48%)
Jun 28, 2007 84.36 84.82 83.42 83.61 290,859 -0.55(-0.65%)
Jun 27, 2007 82.01 84.26 81.74 84.15 285,578 +1.57(+1.90%)
Jun 26, 2007 84.64 84.64 82.58 82.58 244,333 -1.74(-2.06%)
Jun 25, 2007 84.92 85.53 84.06 84.32 100,901 -0.89(-1.04%)
Jun 22, 2007 85.68 85.93 84.34 85.21 181,251 -0.46(-0.54%)
Jun 21, 2007 84.52 85.97 84.55 85.67 147,570 +1.66(+1.98%)
Jun 20, 2007 86.53 86.84 84.01 84.01 702,886 -2.68(-3.10%)
Jun 19, 2007 86.60 87.11 86.13 86.70 213,648 -0.22(-0.25%)
Jun 18, 2007 86.67 87.07 86.48 86.91 118,741 +0.52(+0.60%)
Jun 15, 2007 86.18 86.74 86.01 86.39 79,922 +1.10(+1.29%)
Jun 14, 2007 84.39 85.55 84.16 85.29 250,184 +1.55(+1.85%)
Jun 13, 2007 82.45 83.95 82.45 83.75 80,350 +1.67(+2.03%)
Jun 12, 2007 83.03 83.37 82.08 82.08 226,921 -0.97(-1.17%)
Jun 11, 2007 82.68 83.74 82.27 83.05 50,236 +0.62(+0.76%)
Jun 08, 2007 81.63 82.55 81.15 82.43 205,085 +0.56(+0.68%)
Jun 07, 2007 83.52 84.08 81.87 81.87 93,480 -1.61(-1.93%)
Jun 06, 2007 84.48 84.48 83.23 83.48 206,798 -1.11(-1.32%)
Jun 05, 2007 84.64 84.88 84.09 84.59 64,223 -0.37(-0.44%)
Jun 04, 2007 83.52 85.03 83.48 84.96 43,416 +1.37(+1.63%)
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.