US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.73 19.24 18.73 19.14 926,771 +0.51(+2.73%)
Aug 30, 2005 18.53 18.73 18.50 18.63 705,250 +0.29(+1.58%)
Aug 29, 2005 18.27 18.59 18.22 18.34 2,017,197 +0.09(+0.50%)
Aug 26, 2005 18.43 18.49 18.25 18.25 235,083 -0.22(-1.17%)
Aug 25, 2005 18.38 18.48 18.36 18.46 957,965 -0.01(-0.06%)
Aug 24, 2005 18.41 18.60 18.34 18.47 264,921 +0.10(+0.54%)
Aug 23, 2005 18.45 18.46 18.14 18.37 514,019 +0.02(+0.10%)
Aug 22, 2005 18.46 18.55 18.22 18.36 391,052 -0.00(-0.01%)
Aug 19, 2005 18.24 18.36 18.20 18.36 313,746 +0.31(+1.74%)
Aug 18, 2005 17.92 18.14 17.88 18.05 603,531 -0.05(-0.26%)
Aug 17, 2005 18.46 18.63 18.00 18.09 1,202,994 -0.37(-1.99%)
Aug 16, 2005 18.79 18.88 18.46 18.46 550,185 -0.45(-2.36%)
Aug 15, 2005 18.97 19.01 18.82 18.91 308,321 -0.12(-0.63%)
Aug 12, 2005 19.12 19.12 18.96 19.03 353,077 -0.06(-0.34%)
Aug 11, 2005 19.01 19.14 18.89 19.09 475,140 +0.18(+0.94%)
Aug 10, 2005 18.80 18.91 18.66 18.91 356,242 +0.32(+1.74%)
Aug 09, 2005 18.66 18.68 18.52 18.59 405,971 -0.01(-0.05%)
Aug 08, 2005 18.67 18.82 18.60 18.60 277,127 +0.20(+1.08%)
Aug 05, 2005 18.57 18.58 18.26 18.40 363,475 -0.14(-0.74%)
Aug 04, 2005 18.50 18.67 18.50 18.54 206,150 +0.09(+0.48%)
Aug 03, 2005 18.64 18.66 18.44 18.45 572,790 -0.10(-0.56%)
Aug 02, 2005 18.32 18.55 18.32 18.55 358,050 +0.29(+1.56%)
Aug 01, 2005 18.24 18.36 18.20 18.27 425,862 +0.17(+0.93%)
Jul 29, 2005 18.38 18.38 18.10 18.10 202,985 -0.19(-1.06%)
Jul 28, 2005 18.36 18.38 18.12 18.29 326,856 +0.08(+0.42%)
Jul 27, 2005 18.20 18.23 17.97 18.22 307,869 +0.06(+0.33%)
Jul 26, 2005 18.20 18.24 18.07 18.16 398,737 -0.14(-0.75%)
Jul 25, 2005 18.08 18.35 17.98 18.29 494,127 +0.22(+1.22%)
Jul 22, 2005 17.76 18.07 17.76 18.07 396,025 +0.60(+3.44%)
Jul 21, 2005 17.56 17.70 17.39 17.47 316,006 -0.19(-1.08%)
Jul 20, 2005 17.63 17.70 17.41 17.66 266,277 +0.03(+0.16%)
Jul 19, 2005 17.39 17.63 17.31 17.63 447,110 +0.33(+1.93%)
Jul 18, 2005 17.33 17.36 17.18 17.30 390,148 -0.04(-0.22%)
Jul 15, 2005 17.51 17.57 17.29 17.34 491,415 -0.11(-0.61%)
Jul 14, 2005 17.90 17.95 17.34 17.44 554,706 -0.41(-2.29%)
Jul 13, 2005 17.92 17.97 17.78 17.85 320,075 -0.09(-0.48%)
Jul 12, 2005 17.85 18.02 17.76 17.94 367,544 +0.15(+0.83%)
Jul 11, 2005 17.51 17.80 17.47 17.79 260,852 +0.11(+0.63%)
Jul 08, 2005 17.87 17.92 17.54 17.68 652,808 -0.10(-0.56%)
Jul 07, 2005 17.47 17.78 17.36 17.78 705,702 +0.17(+0.97%)
Jul 06, 2005 18.02 18.04 17.52 17.61 665,015 -0.30(-1.66%)
Jul 05, 2005 17.52 17.90 17.51 17.90 886,988 +0.54(+3.10%)
Jul 01, 2005 17.07 17.38 17.07 17.37 309,225 +0.33(+1.96%)
Jun 30, 2005 17.21 17.32 17.01 17.03 947,567 -0.14(-0.81%)
Jun 29, 2005 17.14 17.28 17.03 17.17 798,379 -0.05(-0.30%)
Jun 28, 2005 17.41 17.49 17.21 17.22 617,998 -0.29(-1.67%)
Jun 27, 2005 17.34 17.53 17.34 17.51 770,802 +0.28(+1.62%)
Jun 24, 2005 17.38 17.44 17.22 17.24 332,281 -0.08(-0.49%)
Jun 23, 2005 17.41 17.68 17.32 17.32 599,915 -0.07(-0.38%)
Jun 22, 2005 17.45 17.49 17.15 17.39 481,017 +0.10(+0.55%)
Jun 21, 2005 17.63 17.65 17.29 17.29 386,983 -0.36(-2.03%)
Jun 20, 2005 17.72 17.74 17.52 17.65 636,081 -0.04(-0.22%)
Jun 17, 2005 17.65 17.70 17.47 17.69 948,923 +0.25(+1.43%)
Jun 16, 2005 17.19 17.44 17.17 17.44 1,220,626 +0.32(+1.85%)
Jun 15, 2005 17.02 17.15 16.96 17.12 249,550 +0.21(+1.24%)
Jun 14, 2005 16.82 16.97 16.81 16.91 198,012 +0.06(+0.34%)
Jun 13, 2005 16.80 16.92 16.70 16.86 219,260 +0.03(+0.16%)
Jun 10, 2005 16.83 16.86 16.63 16.83 447,562 +0.01(+0.08%)
Jun 09, 2005 16.41 16.82 16.27 16.82 559,227 +0.46(+2.83%)
Jun 08, 2005 16.37 16.62 16.26 16.35 548,377 +0.03(+0.16%)
Jun 07, 2005 16.45 16.59 16.33 16.33 390,600 -0.15(-0.89%)
Jun 06, 2005 16.48 16.51 16.34 16.47 388,339 +0.04(+0.26%)
Jun 03, 2005 16.43 16.50 16.31 16.43 247,741 +0.08(+0.50%)
Jun 02, 2005 16.28 16.43 16.19 16.35 252,714 +0.00(+0.01%)
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.