US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.24 22.55 22.22 22.44 583,663 +0.10(+0.45%)
Jan 30, 2007 22.04 22.41 21.99 22.34 547,268 +0.48(+2.20%)
Jan 29, 2007 21.97 22.16 21.80 21.86 199,496 -0.09(-0.41%)
Jan 26, 2007 22.12 22.15 21.91 21.95 212,527 +0.03(+0.12%)
Jan 25, 2007 22.26 22.34 21.87 21.92 1,194,285 -0.43(-1.93%)
Jan 24, 2007 22.25 22.40 21.98 22.35 627,247 +0.09(+0.41%)
Jan 23, 2007 22.03 22.39 21.97 22.26 1,136,323 +0.54(+2.50%)
Jan 22, 2007 21.96 22.02 21.62 21.72 548,167 -0.11(-0.51%)
Jan 19, 2007 21.24 21.86 21.24 21.83 497,394 +0.55(+2.59%)
Jan 18, 2007 21.54 21.67 21.14 21.28 719,357 -0.15(-0.70%)
Jan 17, 2007 21.24 21.53 21.23 21.43 289,809 +0.24(+1.13%)
Jan 16, 2007 21.27 21.49 21.10 21.19 390,906 -0.23(-1.08%)
Jan 12, 2007 21.00 21.46 21.00 21.42 276,779 +0.57(+2.71%)
Jan 11, 2007 20.99 21.50 20.82 20.85 562,994 -0.15(-0.72%)
Jan 10, 2007 21.16 21.27 20.91 21.01 966,032 -0.36(-1.69%)
Jan 09, 2007 21.26 21.54 21.14 21.37 635,784 -0.22(-1.02%)
Jan 08, 2007 21.86 21.86 21.38 21.59 562,096 +0.04(+0.21%)
Jan 05, 2007 21.44 21.61 21.30 21.54 545,471 +0.14(+0.64%)
Jan 04, 2007 21.66 21.71 21.33 21.41 539,630 -0.41(-1.89%)
Jan 03, 2007 22.32 22.32 21.68 21.82 1,526,780 -0.85(-3.75%)
Dec 29, 2006 22.78 22.81 22.63 22.67 240,384 -0.23(-0.99%)
Dec 28, 2006 22.88 22.93 22.79 22.89 179,726 +0.05(+0.20%)
Dec 27, 2006 22.70 22.87 22.53 22.85 186,017 +0.24(+1.04%)
Dec 26, 2006 22.76 22.79 22.44 22.61 217,020 +0.02(+0.09%)
Dec 22, 2006 22.76 22.81 22.59 22.59 221,962 -0.19(-0.83%)
Dec 21, 2006 23.05 23.05 22.61 22.78 187,814 -0.14(-0.59%)
Dec 20, 2006 23.19 23.22 22.91 22.92 513,120 -0.35(-1.49%)
Dec 19, 2006 22.71 23.31 22.64 23.26 344,177 +0.35(+1.53%)
Dec 18, 2006 23.54 23.54 22.89 22.91 342,379 -0.69(-2.91%)
Dec 15, 2006 23.86 23.86 23.58 23.60 187,365 -0.24(-1.01%)
Dec 14, 2006 23.50 23.93 23.50 23.84 242,631 +0.40(+1.70%)
Dec 13, 2006 23.26 23.51 23.22 23.44 192,307 +0.21(+0.89%)
Dec 12, 2006 23.29 23.39 23.08 23.24 157,710 +0.05(+0.23%)
Dec 11, 2006 23.14 23.28 23.04 23.18 164,899 +0.00(+0.02%)
Dec 08, 2006 23.41 23.41 23.17 23.18 141,984 -0.07(-0.30%)
Dec 07, 2006 23.44 23.44 23.12 23.25 130,302 -0.16(-0.69%)
Dec 06, 2006 23.41 23.65 23.38 23.41 146,028 -0.06(-0.24%)
Dec 05, 2006 23.62 23.63 23.30 23.46 212,976 +0.06(+0.27%)
Dec 04, 2006 23.42 23.42 23.18 23.40 507,728 -0.01(-0.06%)
Dec 01, 2006 23.06 23.45 22.97 23.42 1,092,290 +0.08(+0.33%)
Nov 30, 2006 23.19 23.46 23.07 23.34 399,443 +0.17(+0.73%)
Nov 29, 2006 22.49 23.25 22.49 23.17 339,683 +0.70(+3.10%)
Nov 28, 2006 22.23 22.53 22.23 22.47 202,642 +0.40(+1.80%)
Nov 27, 2006 22.19 22.38 22.02 22.07 296,549 -0.14(-0.65%)
Nov 24, 2006 22.21 22.35 22.20 22.22 88,515 -0.04(-0.16%)
Nov 22, 2006 22.41 22.42 22.03 22.25 371,585 -0.12(-0.54%)
Nov 21, 2006 22.14 22.41 22.06 22.37 638,030 +0.40(+1.83%)
Nov 20, 2006 21.93 22.16 21.83 21.97 2,415,979 -0.07(-0.30%)
Nov 17, 2006 21.60 22.09 21.59 22.04 613,767 +0.25(+1.14%)
Nov 16, 2006 22.60 22.70 21.79 21.79 2,683,323 -0.66(-2.93%)
Nov 15, 2006 22.25 22.56 22.23 22.45 1,757,280 +0.20(+0.89%)
Nov 14, 2006 22.20 22.36 22.08 22.25 389,108 +0.09(+0.40%)
Nov 13, 2006 21.94 22.29 21.94 22.16 181,524 +0.04(+0.16%)
Nov 10, 2006 22.33 22.33 22.02 22.12 423,257 -0.25(-1.13%)
Nov 09, 2006 22.29 22.57 22.22 22.38 339,234 +0.20(+0.90%)
Nov 08, 2006 21.74 22.19 21.74 22.18 459,651 +0.39(+1.77%)
Nov 07, 2006 21.96 22.03 21.68 21.79 633,537 -0.20(-0.89%)
Nov 06, 2006 21.78 22.04 21.64 21.99 324,407 +0.23(+1.07%)
Nov 03, 2006 21.32 21.84 21.32 21.75 243,080 +0.44(+2.08%)
Nov 02, 2006 21.17 21.44 21.10 21.31 245,327 +0.02(+0.12%)
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.