US Energy Ishares ETF (NY: IYE )

26.81 USD -0.21 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 84.66 85.19 84.05 84.33 126,200 +0.26(+0.31%)
Nov 29, 2005 84.30 85.03 83.80 84.07 100,800 +0.14(+0.17%)
Nov 28, 2005 85.43 85.61 83.87 83.93 98,600 -2.84(-3.27%)
Nov 25, 2005 86.76 87.00 86.41 86.77 20,100 +0.35(+0.40%)
Nov 23, 2005 86.14 87.20 85.58 86.42 110,900 -0.27(-0.31%)
Nov 22, 2005 86.25 86.91 85.69 86.69 110,900 +1.24(+1.45%)
Nov 21, 2005 84.50 85.49 84.00 85.45 103,500 +1.83(+2.19%)
Nov 18, 2005 83.37 83.78 82.63 83.62 106,200 +0.25(+0.30%)
Nov 17, 2005 84.40 84.40 82.84 83.37 125,500 -0.03(-0.04%)
Nov 16, 2005 81.89 83.41 81.37 83.40 184,600 +1.98(+2.43%)
Nov 15, 2005 81.21 83.30 81.18 81.42 400,900 +0.18(+0.22%)
Nov 14, 2005 81.75 82.04 80.68 81.24 107,200 +0.31(+0.38%)
Nov 11, 2005 80.51 81.17 80.24 80.93 83,900 +0.59(+0.73%)
Nov 10, 2005 81.85 81.85 79.60 80.34 456,900 -2.27(-2.75%)
Nov 09, 2005 83.25 84.50 81.95 82.61 103,300 -0.81(-0.97%)
Nov 08, 2005 82.42 83.97 82.25 83.42 116,000 +0.69(+0.83%)
Nov 07, 2005 83.48 83.48 82.30 82.73 217,100 -1.32(-1.57%)
Nov 04, 2005 85.92 85.92 83.96 84.05 151,400 -2.31(-2.67%)
Nov 03, 2005 85.92 86.85 85.38 86.36 167,800 +1.41(+1.66%)
Nov 02, 2005 83.60 85.03 83.34 84.95 70,200 +1.55(+1.86%)
Nov 01, 2005 82.96 83.67 82.44 83.40 124,200 +0.44(+0.53%)
Oct 31, 2005 83.44 84.15 82.05 82.96 111,400 +0.62(+0.75%)
Oct 28, 2005 80.95 82.59 79.13 82.34 122,800 +2.04(+2.54%)
Oct 27, 2005 83.00 83.10 80.29 80.30 165,500 -2.08(-2.52%)
Oct 26, 2005 82.75 84.85 82.07 82.38 195,200 -0.76(-0.91%)
Oct 25, 2005 81.65 83.22 81.13 83.14 134,000 +1.73(+2.13%)
Oct 24, 2005 78.40 81.46 78.40 81.41 193,600 +2.90(+3.69%)
Oct 21, 2005 77.60 79.86 76.93 78.51 112,400 +0.45(+0.58%)
Oct 20, 2005 80.75 81.20 76.93 78.06 362,400 -3.33(-4.09%)
Oct 19, 2005 79.50 81.46 78.12 81.39 488,600 +1.64(+2.06%)
Oct 18, 2005 82.74 83.25 79.75 79.75 212,700 -3.74(-4.48%)
Oct 17, 2005 84.02 84.42 83.09 83.49 61,000 +0.82(+0.99%)
Oct 14, 2005 81.27 82.84 79.71 82.67 144,900 +1.16(+1.42%)
Oct 13, 2005 82.60 82.83 80.00 81.51 230,000 -2.09(-2.50%)
Oct 12, 2005 84.65 86.68 83.28 83.60 178,200 -1.60(-1.88%)
Oct 11, 2005 84.40 85.69 84.16 85.20 168,000 +1.92(+2.30%)
Oct 10, 2005 84.18 84.18 82.62 83.28 163,600 -1.10(-1.30%)
Oct 07, 2005 83.87 84.55 83.17 84.38 113,400 +1.60(+1.93%)
Oct 06, 2005 83.00 84.50 80.58 82.78 397,600 -1.90(-2.24%)
Oct 05, 2005 87.94 88.11 84.67 84.68 468,700 -3.11(-3.54%)
Oct 04, 2005 90.39 90.39 87.79 87.79 106,700 -3.16(-3.47%)
Oct 03, 2005 91.00 92.13 90.72 90.95 72,000 -0.25(-0.27%)
Sep 30, 2005 92.58 92.62 91.17 91.20 68,100 -1.50(-1.62%)
Sep 29, 2005 92.20 92.82 91.70 92.70 99,400 +0.70(+0.76%)
Sep 28, 2005 90.33 92.35 90.33 92.00 73,000 +0.70(+0.77%)
Sep 27, 2005 90.48 91.30 90.07 91.30 188,900 +0.08(+0.09%)
Sep 26, 2005 89.46 91.24 89.38 91.22 253,600 +1.62(+1.81%)
Sep 23, 2005 89.60 90.26 89.02 89.60 191,200 -1.59(-1.74%)
Sep 22, 2005 92.97 92.98 89.52 91.19 216,400 -0.44(-0.48%)
Sep 21, 2005 92.32 92.44 91.39 91.63 205,500 +0.89(+0.98%)
Sep 20, 2005 91.59 91.59 90.22 90.74 50,000 -0.63(-0.69%)
Sep 19, 2005 91.01 91.93 90.86 91.37 102,700 +2.10(+2.35%)
Sep 16, 2005 88.92 89.32 88.60 89.27 222,700 +0.83(+0.94%)
Sep 15, 2005 89.16 89.23 87.35 88.44 144,500 +0.10(+0.11%)
Sep 14, 2005 87.85 88.73 87.63 88.34 91,900 +0.84(+0.96%)
Sep 13, 2005 88.26 88.78 87.44 87.50 70,300 -0.73(-0.83%)
Sep 12, 2005 89.32 89.52 88.08 88.23 116,600 -1.63(-1.81%)
Sep 09, 2005 88.31 89.88 88.31 89.86 59,900 +2.33(+2.66%)
Sep 08, 2005 87.58 88.24 87.39 87.53 40,800 -0.14(-0.16%)
Sep 07, 2005 87.61 88.56 87.23 87.67 105,300 +0.08(+0.09%)
Sep 06, 2005 87.00 87.59 86.21 87.59 161,700 +0.56(+0.64%)
Sep 02, 2005 87.60 87.71 86.86 87.03 122,400 -1.57(-1.77%)
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.