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 (%)
Dec 30, 2005 18.87 19.17 18.82 19.09 2,192,669 +0.09(+0.47%)
Dec 29, 2005 19.10 19.28 18.96 19.00 447,070 -0.09(-0.49%)
Dec 28, 2005 18.86 19.20 18.86 19.09 293,853 +0.23(+1.22%)
Dec 27, 2005 19.23 19.25 18.73 18.86 603,433 -0.51(-2.61%)
Dec 23, 2005 19.36 19.44 19.08 19.37 1,026,241 -0.02(-0.13%)
Dec 22, 2005 19.49 19.57 19.35 19.39 1,267,973 -0.10(-0.50%)
Dec 21, 2005 19.53 19.67 19.41 19.49 249,371 +0.03(+0.15%)
Dec 20, 2005 19.28 19.51 19.28 19.46 4,889,023 +0.21(+1.10%)
Dec 19, 2005 19.43 19.56 19.24 19.25 338,336 -0.14(-0.73%)
Dec 16, 2005 19.79 19.79 19.39 19.39 384,166 -0.47(-2.38%)
Dec 15, 2005 20.01 20.01 19.73 19.86 302,839 -0.15(-0.75%)
Dec 14, 2005 19.81 20.01 19.76 20.01 173,436 +0.22(+1.09%)
Dec 13, 2005 19.92 20.09 19.77 19.80 284,417 -0.02(-0.12%)
Dec 12, 2005 19.85 19.86 19.67 19.82 1,264,379 +0.25(+1.30%)
Dec 09, 2005 19.72 19.83 19.51 19.57 256,110 -0.26(-1.32%)
Dec 08, 2005 19.60 19.83 19.40 19.83 380,122 +0.32(+1.63%)
Dec 07, 2005 19.76 19.82 19.41 19.51 463,695 -0.08(-0.43%)
Dec 06, 2005 19.51 19.77 19.41 19.60 574,227 +0.12(+0.63%)
Dec 05, 2005 19.55 19.67 19.40 19.47 987,599 +0.12(+0.60%)
Dec 02, 2005 19.32 19.45 19.17 19.36 569,285 +0.04(+0.18%)
Dec 01, 2005 18.97 19.33 18.91 19.32 1,590,134 +0.55(+2.95%)
Nov 30, 2005 18.84 18.96 18.71 18.77 567,038 +0.06(+0.31%)
Nov 29, 2005 18.76 18.92 18.65 18.71 452,911 +0.03(+0.17%)
Nov 28, 2005 19.01 19.05 18.67 18.68 443,026 -0.63(-3.27%)
Nov 25, 2005 19.31 19.36 19.23 19.31 90,312 +0.08(+0.41%)
Nov 23, 2005 19.17 19.41 19.05 19.23 498,293 -0.06(-0.31%)
Nov 22, 2005 19.20 19.34 19.07 19.29 498,293 +0.28(+1.45%)
Nov 21, 2005 18.81 19.03 18.70 19.02 465,043 +0.41(+2.19%)
Nov 18, 2005 18.55 18.65 18.39 18.61 477,175 +0.06(+0.30%)
Nov 17, 2005 18.78 18.78 18.44 18.55 563,893 -0.01(-0.04%)
Nov 16, 2005 18.23 18.56 18.11 18.56 829,439 +0.44(+2.43%)
Nov 15, 2005 18.07 18.54 18.07 18.12 1,801,313 +0.04(+0.22%)
Nov 14, 2005 18.19 18.26 17.96 18.08 481,668 +0.07(+0.38%)
Nov 11, 2005 17.92 18.07 17.86 18.01 376,977 +0.13(+0.73%)
Nov 10, 2005 18.22 18.22 17.72 17.88 2,052,931 -0.51(-2.75%)
Nov 09, 2005 18.53 18.81 18.24 18.39 464,144 -0.18(-0.97%)
Nov 08, 2005 18.34 18.69 18.31 18.57 521,208 +0.15(+0.83%)
Nov 07, 2005 18.58 18.58 18.32 18.41 975,468 -0.29(-1.57%)
Nov 04, 2005 19.12 19.12 18.69 18.71 680,266 -0.51(-2.67%)
Nov 03, 2005 19.12 19.33 19.00 19.22 753,954 +0.31(+1.66%)
Nov 02, 2005 18.61 18.92 18.55 18.91 315,420 +0.35(+1.86%)
Nov 01, 2005 18.46 18.62 18.35 18.56 558,052 +0.10(+0.53%)
Oct 31, 2005 18.57 18.73 18.26 18.46 500,539 +0.14(+0.75%)
Oct 28, 2005 18.02 18.38 17.61 18.33 551,761 +0.45(+2.54%)
Oct 27, 2005 18.47 18.49 17.87 17.87 743,620 -0.46(-2.52%)
Oct 26, 2005 18.42 18.88 18.27 18.33 877,067 -0.17(-0.91%)
Oct 25, 2005 18.17 18.52 18.06 18.50 602,085 +0.38(+2.12%)
Oct 24, 2005 17.45 18.13 17.45 18.12 869,878 +0.65(+3.69%)
Oct 21, 2005 17.27 17.77 17.12 17.47 505,032 +0.10(+0.58%)
Oct 20, 2005 17.97 18.07 17.12 17.37 1,628,326 -0.74(-4.09%)
Oct 19, 2005 17.69 18.13 17.39 18.11 2,195,365 +0.37(+2.06%)
Oct 18, 2005 18.41 18.53 17.75 17.75 955,698 -0.83(-4.48%)
Oct 17, 2005 18.70 18.79 18.49 18.58 274,083 +0.18(+0.99%)
Oct 14, 2005 18.09 18.44 17.74 18.40 651,060 +0.26(+1.42%)
Oct 13, 2005 18.38 18.43 17.80 18.14 1,033,430 -0.47(-2.50%)
Oct 12, 2005 18.84 19.29 18.53 18.61 800,683 -0.36(-1.88%)
Oct 11, 2005 18.78 19.07 18.73 18.96 754,853 +0.43(+2.30%)
Oct 10, 2005 18.74 18.74 18.39 18.54 735,083 -0.24(-1.30%)
Oct 07, 2005 18.67 18.82 18.51 18.78 509,525 +0.36(+1.93%)
Oct 06, 2005 18.47 18.81 17.93 18.42 1,786,486 -0.42(-2.24%)
Oct 05, 2005 19.57 19.61 18.84 18.85 2,105,950 -0.69(-3.54%)
Oct 04, 2005 20.12 20.12 19.54 19.54 479,421 -0.70(-3.47%)
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.