US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.89 19.89 19.58 19.59 317,055 -0.32(-1.62%)
Sep 29, 2005 19.80 19.94 19.70 19.91 462,780 +0.15(+0.76%)
Sep 28, 2005 19.40 19.84 19.40 19.76 339,869 +0.15(+0.77%)
Sep 27, 2005 19.43 19.61 19.35 19.61 879,469 +0.02(+0.09%)
Sep 26, 2005 19.21 19.60 19.20 19.59 1,180,695 +0.35(+1.81%)
Sep 23, 2005 19.25 19.39 19.12 19.25 890,177 -0.34(-1.74%)
Sep 22, 2005 19.97 19.97 19.23 19.59 1,007,502 -0.09(-0.48%)
Sep 21, 2005 19.83 19.86 19.63 19.68 956,754 +0.19(+0.98%)
Sep 20, 2005 19.67 19.67 19.38 19.49 232,787 -0.14(-0.69%)
Sep 19, 2005 19.55 19.75 19.52 19.63 478,144 +0.45(+2.35%)
Sep 16, 2005 19.10 19.18 19.03 19.17 1,036,833 +0.18(+0.94%)
Sep 15, 2005 19.15 19.17 18.76 19.00 672,754 +0.02(+0.11%)
Sep 14, 2005 18.87 19.06 18.82 18.97 427,862 +0.18(+0.96%)
Sep 13, 2005 18.96 19.07 18.78 18.79 327,298 -0.16(-0.83%)
Sep 12, 2005 19.18 19.23 18.92 18.95 542,859 -0.35(-1.81%)
Sep 09, 2005 18.97 19.31 18.97 19.30 278,878 +0.50(+2.66%)
Sep 08, 2005 18.81 18.95 18.77 18.80 189,954 -0.03(-0.16%)
Sep 07, 2005 18.82 19.02 18.74 18.83 490,249 +0.02(+0.09%)
Sep 06, 2005 18.69 18.81 18.52 18.81 752,833 +0.12(+0.64%)
Sep 02, 2005 18.82 18.84 18.66 18.69 569,862 -0.34(-1.77%)
Sep 01, 2005 18.89 19.07 18.80 19.03 946,511 +0.45(+2.42%)
Aug 31, 2005 18.19 18.68 18.19 18.58 954,426 +0.49(+2.73%)
Aug 30, 2005 17.99 18.19 17.97 18.09 726,295 +0.28(+1.58%)
Aug 29, 2005 17.74 18.05 17.69 17.81 2,077,391 +0.09(+0.50%)
Aug 26, 2005 17.90 17.96 17.72 17.72 242,098 -0.21(-1.17%)
Aug 25, 2005 17.85 17.94 17.83 17.93 986,551 -0.01(-0.06%)
Aug 24, 2005 17.88 18.06 17.81 17.94 272,826 +0.10(+0.54%)
Aug 23, 2005 17.91 17.93 17.61 17.84 529,357 +0.02(+0.10%)
Aug 22, 2005 17.92 18.01 17.69 17.83 402,721 -0.00(-0.01%)
Aug 19, 2005 17.72 17.83 17.67 17.83 323,108 +0.30(+1.74%)
Aug 18, 2005 17.40 17.61 17.36 17.52 621,541 -0.05(-0.26%)
Aug 17, 2005 17.92 18.09 17.48 17.57 1,238,892 -0.36(-1.99%)
Aug 16, 2005 18.24 18.33 17.92 17.92 566,603 -0.43(-2.36%)
Aug 15, 2005 18.42 18.46 18.27 18.36 317,521 -0.12(-0.63%)
Aug 12, 2005 18.57 18.57 18.41 18.47 363,613 -0.06(-0.34%)
Aug 11, 2005 18.46 18.59 18.34 18.54 489,318 +0.17(+0.94%)
Aug 10, 2005 18.25 18.37 18.12 18.36 366,872 +0.31(+1.74%)
Aug 09, 2005 18.12 18.14 17.99 18.05 418,085 -0.01(-0.05%)
Aug 08, 2005 18.13 18.27 18.06 18.06 285,396 +0.19(+1.08%)
Aug 05, 2005 18.03 18.04 17.73 17.87 374,321 -0.13(-0.74%)
Aug 04, 2005 17.96 18.13 17.96 18.00 212,301 +0.09(+0.48%)
Aug 03, 2005 18.10 18.12 17.90 17.91 589,882 -0.10(-0.56%)
Aug 02, 2005 17.79 18.02 17.79 18.01 368,734 +0.28(+1.56%)
Aug 01, 2005 17.71 17.83 17.68 17.74 438,570 +0.16(+0.93%)
Jul 29, 2005 17.85 17.85 17.57 17.57 209,042 -0.19(-1.06%)
Jul 28, 2005 17.83 17.85 17.59 17.76 336,610 +0.08(+0.43%)
Jul 27, 2005 17.68 17.70 17.45 17.69 317,055 +0.06(+0.33%)
Jul 26, 2005 17.68 17.71 17.55 17.63 410,636 -0.13(-0.75%)
Jul 25, 2005 17.56 17.82 17.46 17.76 508,872 +0.21(+1.22%)
Jul 22, 2005 17.25 17.55 17.24 17.55 407,842 +0.58(+3.44%)
Jul 21, 2005 17.05 17.18 16.88 16.96 325,436 -0.18(-1.08%)
Jul 20, 2005 17.12 17.19 16.91 17.15 274,223 +0.03(+0.16%)
Jul 19, 2005 16.89 17.12 16.81 17.12 460,452 +0.32(+1.93%)
Jul 18, 2005 16.83 16.86 16.68 16.80 401,790 -0.04(-0.22%)
Jul 15, 2005 17.00 17.06 16.79 16.83 506,078 -0.10(-0.61%)
Jul 14, 2005 17.39 17.43 16.83 16.94 571,259 -0.40(-2.29%)
Jul 13, 2005 17.40 17.45 17.26 17.33 329,626 -0.08(-0.48%)
Jul 12, 2005 17.33 17.50 17.24 17.42 378,511 +0.14(+0.83%)
Jul 11, 2005 17.00 17.29 16.96 17.27 268,636 +0.11(+0.63%)
Jul 08, 2005 17.35 17.40 17.03 17.17 672,288 -0.10(-0.56%)
Jul 07, 2005 16.97 17.27 16.85 17.26 726,761 +0.17(+0.97%)
Jul 06, 2005 17.49 17.52 17.01 17.10 684,859 -0.29(-1.66%)
Jul 05, 2005 17.01 17.39 17.00 17.39 913,456 +0.52(+3.09%)
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.