US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.64 22.67 22.50 22.53 241,864 -0.23(-0.99%)
Dec 28, 2006 22.74 22.79 22.65 22.75 180,833 +0.05(+0.20%)
Dec 27, 2006 22.56 22.73 22.39 22.71 187,162 +0.23(+1.04%)
Dec 26, 2006 22.62 22.65 22.30 22.47 218,356 +0.02(+0.09%)
Dec 22, 2006 22.62 22.67 22.45 22.45 223,329 -0.19(-0.83%)
Dec 21, 2006 22.91 22.91 22.48 22.64 188,971 -0.14(-0.59%)
Dec 20, 2006 23.05 23.08 22.77 22.78 516,279 -0.34(-1.49%)
Dec 19, 2006 22.57 23.17 22.50 23.12 346,296 +0.35(+1.53%)
Dec 18, 2006 23.39 23.39 22.75 22.77 344,487 -0.68(-2.91%)
Dec 15, 2006 23.71 23.71 23.44 23.46 188,518 -0.24(-1.01%)
Dec 14, 2006 23.36 23.78 23.36 23.69 244,125 +0.40(+1.70%)
Dec 13, 2006 23.12 23.37 23.07 23.30 193,491 +0.21(+0.89%)
Dec 12, 2006 23.15 23.24 22.94 23.09 158,681 +0.05(+0.23%)
Dec 11, 2006 22.99 23.14 22.90 23.04 165,914 +0.00(+0.02%)
Dec 08, 2006 23.27 23.27 23.03 23.04 142,858 -0.07(-0.30%)
Dec 07, 2006 23.30 23.30 22.98 23.10 131,104 -0.16(-0.69%)
Dec 06, 2006 23.27 23.51 23.24 23.27 146,927 -0.06(-0.24%)
Dec 05, 2006 23.48 23.48 23.15 23.32 214,287 +0.06(+0.27%)
Dec 04, 2006 23.27 23.27 23.04 23.26 510,854 -0.01(-0.06%)
Dec 01, 2006 22.92 23.31 22.83 23.27 1,099,015 +0.08(+0.33%)
Nov 30, 2006 23.05 23.31 22.93 23.19 401,902 +0.17(+0.73%)
Nov 29, 2006 22.35 23.11 22.35 23.03 341,775 +0.69(+3.10%)
Nov 28, 2006 22.10 22.40 22.10 22.33 203,889 +0.40(+1.81%)
Nov 27, 2006 22.05 22.24 21.88 21.94 298,375 -0.14(-0.65%)
Nov 24, 2006 22.08 22.22 22.06 22.08 89,060 -0.04(-0.16%)
Nov 22, 2006 22.27 22.29 21.90 22.12 373,873 -0.12(-0.54%)
Nov 21, 2006 22.01 22.27 21.93 22.24 641,958 +0.40(+1.83%)
Nov 20, 2006 21.79 22.03 21.70 21.84 2,430,854 -0.07(-0.30%)
Nov 17, 2006 21.47 21.95 21.45 21.90 617,546 +0.25(+1.14%)
Nov 16, 2006 22.46 22.56 21.66 21.66 2,699,844 -0.65(-2.92%)
Nov 15, 2006 22.12 22.43 22.10 22.31 1,768,099 +0.20(+0.89%)
Nov 14, 2006 22.07 22.23 21.94 22.11 391,504 +0.09(+0.40%)
Nov 13, 2006 21.81 22.15 21.81 22.02 182,641 +0.04(+0.16%)
Nov 10, 2006 22.20 22.20 21.89 21.99 425,862 -0.25(-1.13%)
Nov 09, 2006 22.15 22.43 22.08 22.24 341,323 +0.20(+0.90%)
Nov 08, 2006 21.61 22.06 21.61 22.04 462,481 +0.38(+1.77%)
Nov 07, 2006 21.82 21.90 21.54 21.66 637,438 -0.19(-0.89%)
Nov 06, 2006 21.64 21.91 21.51 21.85 326,404 +0.23(+1.07%)
Nov 03, 2006 21.19 21.71 21.19 21.62 244,577 +0.44(+2.08%)
Nov 02, 2006 21.04 21.31 20.97 21.18 246,837 +0.02(+0.11%)
Nov 01, 2006 21.33 21.42 20.96 21.16 575,954 -0.19(-0.89%)
Oct 31, 2006 21.06 21.36 20.86 21.35 306,512 +0.21(+0.99%)
Oct 30, 2006 21.23 21.40 21.06 21.14 563,296 -0.31(-1.42%)
Oct 27, 2006 21.68 21.78 21.42 21.44 207,506 -0.20(-0.94%)
Oct 26, 2006 21.90 21.93 21.51 21.64 306,512 -0.05(-0.23%)
Oct 25, 2006 21.29 21.83 21.25 21.70 404,614 +0.37(+1.72%)
Oct 24, 2006 20.95 21.36 20.94 21.33 412,300 +0.38(+1.79%)
Oct 23, 2006 20.69 21.03 20.66 20.95 190,779 +0.02(+0.10%)
Oct 20, 2006 21.17 21.17 20.86 20.93 316,910 -0.21(-1.01%)
Oct 19, 2006 20.75 21.16 20.75 21.15 159,133 +0.38(+1.85%)
Oct 18, 2006 20.95 21.05 20.62 20.76 297,471 -0.14(-0.66%)
Oct 17, 2006 21.01 21.01 20.75 20.90 138,789 -0.14(-0.66%)
Oct 16, 2006 20.62 21.06 20.62 21.04 565,556 +0.47(+2.27%)
Oct 13, 2006 20.46 20.77 20.42 20.57 174,504 +0.28(+1.37%)
Oct 12, 2006 19.91 20.31 19.91 20.29 254,975 +0.36(+1.80%)
Oct 11, 2006 20.11 20.20 19.88 19.93 610,765 -0.27(-1.34%)
Oct 10, 2006 19.86 20.27 19.85 20.20 1,010,407 +0.30(+1.49%)
Oct 09, 2006 20.32 20.35 19.87 19.91 1,362,128 -0.25(-1.24%)
Oct 06, 2006 19.99 20.19 19.83 20.16 176,764 +0.02(+0.11%)
Oct 05, 2006 20.20 20.24 19.94 20.14 334,994 +0.28(+1.43%)
Oct 04, 2006 19.54 19.89 19.26 19.85 632,465 +0.31(+1.57%)
Oct 03, 2006 20.06 20.06 19.54 19.55 742,321 -0.70(-3.46%)
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.