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 29, 2006 22.78 22.81 22.63 22.67 240,385 -0.23(-0.99%)
Dec 28, 2006 22.88 22.93 22.79 22.89 179,727 +0.05(+0.20%)
Dec 27, 2006 22.70 22.87 22.53 22.85 186,017 +0.24(+1.04%)
Dec 26, 2006 22.76 22.79 22.44 22.61 217,020 +0.02(+0.09%)
Dec 22, 2006 22.76 22.81 22.59 22.59 221,963 -0.19(-0.83%)
Dec 21, 2006 23.05 23.05 22.61 22.78 187,814 -0.14(-0.59%)
Dec 20, 2006 23.19 23.22 22.91 22.92 513,121 -0.35(-1.49%)
Dec 19, 2006 22.71 23.31 22.64 23.26 344,177 +0.35(+1.53%)
Dec 18, 2006 23.54 23.54 22.89 22.91 342,380 -0.69(-2.91%)
Dec 15, 2006 23.86 23.86 23.58 23.60 187,365 -0.24(-1.01%)
Dec 14, 2006 23.50 23.93 23.50 23.84 242,631 +0.40(+1.70%)
Dec 13, 2006 23.26 23.51 23.22 23.44 192,308 +0.21(+0.89%)
Dec 12, 2006 23.29 23.39 23.08 23.24 157,710 +0.05(+0.23%)
Dec 11, 2006 23.14 23.28 23.04 23.18 164,899 +0.00(+0.02%)
Dec 08, 2006 23.41 23.41 23.17 23.18 141,984 -0.07(-0.30%)
Dec 07, 2006 23.44 23.44 23.12 23.25 130,302 -0.16(-0.69%)
Dec 06, 2006 23.41 23.65 23.38 23.41 146,028 -0.06(-0.24%)
Dec 05, 2006 23.62 23.63 23.30 23.46 212,976 +0.06(+0.27%)
Dec 04, 2006 23.42 23.42 23.18 23.40 507,729 -0.01(-0.06%)
Dec 01, 2006 23.06 23.45 22.97 23.42 1,092,292 +0.08(+0.33%)
Nov 30, 2006 23.19 23.46 23.07 23.34 399,443 +0.17(+0.73%)
Nov 29, 2006 22.49 23.25 22.49 23.17 339,684 +0.70(+3.10%)
Nov 28, 2006 22.23 22.53 22.23 22.47 202,642 +0.40(+1.80%)
Nov 27, 2006 22.19 22.38 22.02 22.07 296,549 -0.14(-0.65%)
Nov 24, 2006 22.21 22.35 22.20 22.22 88,515 -0.04(-0.16%)
Nov 22, 2006 22.41 22.42 22.03 22.25 371,586 -0.12(-0.54%)
Nov 21, 2006 22.14 22.41 22.06 22.37 638,031 +0.40(+1.83%)
Nov 20, 2006 21.93 22.16 21.83 21.97 2,415,983 -0.07(-0.30%)
Nov 17, 2006 21.60 22.09 21.59 22.04 613,768 +0.25(+1.14%)
Nov 16, 2006 22.60 22.70 21.79 21.79 2,683,327 -0.66(-2.92%)
Nov 15, 2006 22.25 22.56 22.23 22.45 1,757,282 +0.20(+0.89%)
Nov 14, 2006 22.20 22.36 22.08 22.25 389,109 +0.09(+0.40%)
Nov 13, 2006 21.94 22.29 21.94 22.16 181,524 +0.04(+0.16%)
Nov 10, 2006 22.33 22.33 22.02 22.12 423,257 -0.25(-1.13%)
Nov 09, 2006 22.29 22.57 22.22 22.38 339,235 +0.20(+0.90%)
Nov 08, 2006 21.74 22.19 21.74 22.18 459,652 +0.39(+1.77%)
Nov 07, 2006 21.96 22.03 21.68 21.79 633,538 -0.20(-0.89%)
Nov 06, 2006 21.78 22.04 21.64 21.99 324,407 +0.23(+1.07%)
Nov 03, 2006 21.32 21.84 21.32 21.75 243,081 +0.44(+2.08%)
Nov 02, 2006 21.17 21.44 21.10 21.31 245,327 +0.02(+0.12%)
Nov 01, 2006 21.46 21.55 21.09 21.29 572,431 -0.19(-0.89%)
Oct 31, 2006 21.19 21.49 20.99 21.48 304,637 +0.21(+0.99%)
Oct 30, 2006 21.37 21.53 21.19 21.27 559,850 -0.31(-1.42%)
Oct 27, 2006 21.81 21.92 21.56 21.57 206,236 -0.20(-0.94%)
Oct 26, 2006 22.03 22.06 21.65 21.78 304,637 -0.05(-0.23%)
Oct 25, 2006 21.42 21.96 21.38 21.83 402,139 +0.37(+1.72%)
Oct 24, 2006 21.08 21.49 21.07 21.46 409,778 +0.38(+1.79%)
Oct 23, 2006 20.82 21.16 20.78 21.08 189,612 +0.02(+0.09%)
Oct 20, 2006 21.30 21.30 20.98 21.06 314,971 -0.22(-1.01%)
Oct 19, 2006 20.88 21.29 20.88 21.28 158,159 +0.39(+1.85%)
Oct 18, 2006 21.08 21.18 20.75 20.89 295,651 -0.14(-0.66%)
Oct 17, 2006 21.14 21.14 20.88 21.03 137,940 -0.14(-0.66%)
Oct 16, 2006 20.74 21.19 20.74 21.17 562,096 +0.47(+2.27%)
Oct 13, 2006 20.59 20.90 20.55 20.70 173,436 +0.28(+1.37%)
Oct 12, 2006 20.03 20.43 20.03 20.42 253,415 +0.36(+1.80%)
Oct 11, 2006 20.23 20.32 20.00 20.06 607,028 -0.27(-1.34%)
Oct 10, 2006 19.99 20.39 19.97 20.33 1,004,225 +0.30(+1.49%)
Oct 09, 2006 20.45 20.48 19.99 20.03 1,353,795 -0.25(-1.24%)
Oct 06, 2006 20.11 20.31 19.95 20.28 175,683 +0.02(+0.11%)
Oct 05, 2006 20.32 20.36 20.06 20.26 332,944 +0.28(+1.43%)
Oct 04, 2006 19.66 20.01 19.38 19.97 628,595 +0.31(+1.57%)
Oct 03, 2006 20.19 20.19 19.66 19.67 737,780 -0.71(-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.