US Energy Ishares ETF (NY: IYE )

28.06 USD +0.12 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 95.81 96.67 95.60 95.60 91,600 -0.82(-0.85%)
Aug 30, 2006 97.95 97.95 95.47 96.42 88,100 -1.53(-1.56%)
Aug 29, 2006 97.81 98.00 96.96 97.95 65,300 -0.33(-0.34%)
Aug 28, 2006 98.71 99.14 98.21 98.28 49,200 -1.47(-1.47%)
Aug 25, 2006 99.65 100.67 99.53 99.75 46,400 +0.47(+0.47%)
Aug 24, 2006 97.81 99.28 97.78 99.28 40,700 +1.29(+1.32%)
Aug 23, 2006 99.40 99.51 97.69 97.99 34,000 -1.53(-1.54%)
Aug 22, 2006 98.75 99.53 98.74 99.52 45,000 +0.34(+0.34%)
Aug 21, 2006 99.60 99.60 98.72 99.18 57,000 +0.70(+0.71%)
Aug 18, 2006 97.50 98.49 96.63 98.48 23,900 +1.39(+1.43%)
Aug 17, 2006 96.50 97.16 96.13 97.09 97,000 -0.38(-0.39%)
Aug 16, 2006 97.80 98.84 96.89 97.47 63,600 -0.58(-0.59%)
Aug 15, 2006 98.30 98.35 97.50 98.05 52,300 +0.30(+0.31%)
Aug 14, 2006 98.77 98.77 97.20 97.75 61,100 -1.52(-1.53%)
Aug 11, 2006 99.60 99.74 98.88 99.27 16,900 -0.25(-0.25%)
Aug 10, 2006 99.00 99.65 98.70 99.52 49,200 -0.42(-0.42%)
Aug 09, 2006 100.20 101.38 99.88 99.94 62,600 +0.38(+0.38%)
Aug 08, 2006 99.75 100.61 99.48 99.56 55,200 -0.18(-0.18%)
Aug 07, 2006 100.00 100.48 98.85 99.74 53,900 +0.85(+0.86%)
Aug 04, 2006 100.40 100.40 98.01 98.89 44,000 -0.77(-0.77%)
Aug 03, 2006 99.40 100.57 99.14 99.66 41,500 -0.71(-0.71%)
Aug 02, 2006 101.30 102.02 99.91 100.37 60,700 +0.04(+0.04%)
Aug 01, 2006 100.00 100.41 99.00 100.33 52,200 +0.43(+0.43%)
Jul 31, 2006 99.46 100.43 98.70 99.90 35,900 +1.27(+1.29%)
Jul 28, 2006 98.75 98.82 97.21 98.63 56,300 -0.27(-0.27%)
Jul 27, 2006 100.45 100.64 98.62 98.90 96,100 -0.49(-0.49%)
Jul 26, 2006 97.15 99.99 97.15 99.39 92,800 +1.80(+1.84%)
Jul 25, 2006 96.58 97.85 96.19 97.59 60,600 +1.79(+1.87%)
Jul 24, 2006 93.76 96.03 93.58 95.80 47,700 +2.80(+3.01%)
Jul 21, 2006 94.65 94.65 93.00 93.00 67,700 -1.57(-1.66%)
Jul 20, 2006 96.30 96.76 94.57 94.57 33,100 -1.91(-1.98%)
Jul 19, 2006 95.70 96.76 94.98 96.48 60,200 +0.68(+0.71%)
Jul 18, 2006 96.35 96.52 94.35 95.80 38,200 +0.35(+0.37%)
Jul 17, 2006 97.75 97.78 94.91 95.45 114,300 -2.92(-2.97%)
Jul 14, 2006 97.88 98.45 96.30 98.37 64,000 +1.27(+1.31%)
Jul 13, 2006 98.00 98.46 97.07 97.10 64,700 -0.88(-0.90%)
Jul 12, 2006 98.55 98.79 97.43 97.98 39,200 -0.24(-0.24%)
Jul 11, 2006 97.50 98.45 96.96 98.22 17,100 +1.77(+1.84%)
Jul 10, 2006 95.95 97.35 95.87 96.45 61,400 +0.19(+0.20%)
Jul 07, 2006 97.65 98.64 95.95 96.26 76,000 -1.32(-1.35%)
Jul 06, 2006 97.65 98.40 97.19 97.58 75,900 -0.01(-0.01%)
Jul 05, 2006 96.97 97.92 95.73 97.59 80,400 +0.23(+0.24%)
Jul 03, 2006 96.90 97.50 96.62 97.36 70,400 +1.03(+1.07%)
Jun 30, 2006 96.65 96.79 95.65 96.33 95,500 +0.23(+0.24%)
Jun 29, 2006 94.14 96.10 94.03 96.10 102,000 +2.70(+2.89%)
Jun 28, 2006 92.40 93.50 92.16 93.40 57,000 +1.70(+1.85%)
Jun 27, 2006 91.90 92.84 91.65 91.70 72,600 +0.30(+0.33%)
Jun 26, 2006 90.32 91.55 89.73 91.40 30,700 +0.99(+1.10%)
Jun 23, 2006 90.25 90.98 90.14 90.41 63,600 +1.80(+2.03%)
Jun 22, 2006 88.00 88.95 87.65 88.61 296,700 +0.28(+0.32%)
Jun 21, 2006 86.72 89.57 86.72 88.33 49,900 +1.66(+1.92%)
Jun 20, 2006 87.90 88.75 86.57 86.67 190,500 -0.47(-0.54%)
Jun 19, 2006 90.08 90.10 87.05 87.14 198,400 -3.16(-3.50%)
Jun 16, 2006 90.40 90.95 88.88 90.30 125,700 -0.55(-0.61%)
Jun 15, 2006 88.60 91.17 88.46 90.85 89,600 +3.46(+3.96%)
Jun 14, 2006 86.26 87.58 85.95 87.39 82,600 +2.14(+2.51%)
Jun 13, 2006 86.90 88.04 85.08 85.25 299,600 -2.55(-2.90%)
Jun 12, 2006 90.00 90.40 87.72 87.80 168,200 -1.80(-2.01%)
Jun 09, 2006 90.80 91.09 88.81 89.60 79,300 -0.91(-1.01%)
Jun 08, 2006 88.95 90.69 86.75 90.51 523,900 +0.86(+0.96%)
Jun 07, 2006 92.40 92.60 89.65 89.65 229,700 -3.27(-3.52%)
Jun 06, 2006 93.05 93.88 92.12 92.92 89,300 -0.03(-0.03%)
Jun 05, 2006 96.70 96.70 92.95 92.95 111,600 -2.94(-3.07%)
Jun 02, 2006 95.21 96.11 94.46 95.89 226,000 +1.23(+1.30%)
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.