US Energy Ishares ETF (NY: IYE )

28.34 USD +0.64 (+2.31%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 92.70 94.19 92.01 94.18 80,200 +2.00(+2.17%)
May 30, 2006 94.40 94.70 92.11 92.18 37,800 -1.52(-1.62%)
May 26, 2006 93.40 93.93 92.85 93.70 37,100 +0.54(+0.58%)
May 25, 2006 91.72 93.52 91.34 93.16 124,500 +2.79(+3.09%)
May 24, 2006 90.30 91.99 88.74 90.37 166,800 -0.84(-0.92%)
May 23, 2006 92.69 94.05 91.12 91.21 260,200 -0.40(-0.44%)
May 22, 2006 90.20 92.07 88.98 91.61 191,700 -0.09(-0.10%)
May 19, 2006 90.70 92.65 89.64 91.70 171,300 +0.47(+0.52%)
May 18, 2006 92.31 93.28 91.23 91.23 81,900 -1.25(-1.36%)
May 17, 2006 94.35 94.92 91.90 92.48 149,300 -2.32(-2.44%)
May 16, 2006 95.25 96.08 94.06 94.80 116,200 +0.17(+0.18%)
May 15, 2006 94.83 95.90 93.55 94.63 155,800 -1.97(-2.04%)
May 12, 2006 99.10 99.10 96.35 96.60 101,000 -2.98(-2.99%)
May 11, 2006 101.25 101.78 99.45 99.58 64,700 -1.19(-1.18%)
May 10, 2006 99.90 100.77 99.38 100.77 43,300 +0.75(+0.75%)
May 09, 2006 98.83 100.37 98.82 100.02 49,900 +0.77(+0.78%)
May 08, 2006 98.63 99.40 97.81 99.25 72,000 -0.43(-0.43%)
May 05, 2006 99.75 100.10 99.00 99.68 36,500 +1.04(+1.05%)
May 04, 2006 98.70 99.55 97.08 98.64 71,300 -0.58(-0.58%)
May 03, 2006 100.70 100.70 98.44 99.22 89,300 -1.43(-1.42%)
May 02, 2006 99.30 100.65 98.94 100.65 59,500 +2.43(+2.47%)
May 01, 2006 97.83 99.30 97.70 98.22 97,500 +1.35(+1.39%)
Apr 28, 2006 95.70 97.93 95.70 96.87 71,100 +1.00(+1.04%)
Apr 27, 2006 94.00 97.46 93.94 95.87 101,700 -0.83(-0.86%)
Apr 26, 2006 98.40 99.78 96.69 96.70 132,100 -1.51(-1.54%)
Apr 25, 2006 100.19 100.60 97.21 98.21 183,300 -1.03(-1.04%)
Apr 24, 2006 100.00 100.30 98.82 99.24 188,500 -1.38(-1.37%)
Apr 21, 2006 99.20 100.77 98.80 100.62 53,600 +1.95(+1.98%)
Apr 20, 2006 99.51 99.68 97.08 98.67 76,000 -0.94(-0.94%)
Apr 19, 2006 97.90 99.69 97.52 99.61 107,500 +1.53(+1.56%)
Apr 18, 2006 96.70 98.23 96.65 98.08 58,100 +2.33(+2.43%)
Apr 17, 2006 95.10 95.75 94.91 95.75 40,200 +1.52(+1.61%)
Apr 13, 2006 93.90 94.27 92.73 94.23 144,600 +0.33(+0.35%)
Apr 12, 2006 94.60 95.04 93.50 93.90 75,000 -0.61(-0.65%)
Apr 11, 2006 95.40 96.43 94.19 94.51 133,600 -0.73(-0.77%)
Apr 10, 2006 95.25 95.43 94.65 95.24 31,900 +1.49(+1.59%)
Apr 07, 2006 95.10 95.43 93.44 93.75 139,300 -1.50(-1.57%)
Apr 06, 2006 95.10 95.97 94.45 95.25 107,600 +0.10(+0.11%)
Apr 05, 2006 93.80 95.15 93.34 95.15 52,200 +1.33(+1.42%)
Apr 04, 2006 92.68 93.92 91.85 93.82 143,600 +1.14(+1.23%)
Apr 03, 2006 93.25 94.29 92.46 92.68 252,900 +0.53(+0.58%)
Mar 31, 2006 92.40 92.62 91.68 92.15 107,800 -1.17(-1.25%)
Mar 30, 2006 93.75 94.13 92.93 93.32 121,900 +0.03(+0.03%)
Mar 29, 2006 92.15 93.41 92.15 93.29 125,300 +1.04(+1.13%)
Mar 28, 2006 92.45 93.17 92.01 92.25 102,500 +0.55(+0.60%)
Mar 27, 2006 90.90 91.95 90.43 91.70 57,400 +0.40(+0.44%)
Mar 24, 2006 90.60 91.86 90.60 91.30 70,900 +0.50(+0.55%)
Mar 23, 2006 90.30 90.99 90.22 90.80 93,600 +1.14(+1.27%)
Mar 22, 2006 89.00 90.72 89.00 89.66 117,700 +0.56(+0.63%)
Mar 21, 2006 89.00 90.37 88.91 89.10 64,500 -0.29(-0.32%)
Mar 20, 2006 90.60 91.28 89.34 89.39 79,400 -1.66(-1.82%)
Mar 17, 2006 92.15 92.30 90.99 91.05 178,400 -0.93(-1.01%)
Mar 16, 2006 90.60 92.31 90.22 91.98 96,600 +1.31(+1.44%)
Mar 15, 2006 89.90 90.73 89.58 90.67 44,800 +0.46(+0.51%)
Mar 14, 2006 88.75 90.33 88.15 90.21 177,800 +1.60(+1.81%)
Mar 13, 2006 86.90 88.75 86.90 88.61 226,400 +1.71(+1.97%)
Mar 10, 2006 86.30 87.50 85.81 86.90 92,500 +0.34(+0.39%)
Mar 09, 2006 88.05 88.50 86.56 86.56 87,800 -1.05(-1.20%)
Mar 08, 2006 86.85 88.33 86.08 87.61 333,400 +0.10(+0.11%)
Mar 07, 2006 88.45 88.50 87.00 87.51 177,200 -1.46(-1.64%)
Mar 06, 2006 91.30 91.30 88.91 88.97 193,800 -2.48(-2.71%)
Mar 03, 2006 91.35 92.29 91.04 91.45 43,300 -0.03(-0.03%)
Mar 02, 2006 90.23 91.74 90.23 91.48 92,000 +1.34(+1.49%)
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.