US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.76 19.06 18.70 18.97 2,206,165 +0.09(+0.47%)
Dec 29, 2005 18.98 19.16 18.84 18.88 449,822 -0.09(-0.49%)
Dec 28, 2005 18.75 19.08 18.75 18.97 295,662 +0.23(+1.22%)
Dec 27, 2005 19.11 19.13 18.62 18.75 607,147 -0.50(-2.61%)
Dec 23, 2005 19.24 19.32 18.96 19.25 1,032,557 -0.02(-0.13%)
Dec 22, 2005 19.37 19.45 19.23 19.27 1,275,778 -0.10(-0.50%)
Dec 21, 2005 19.41 19.55 19.29 19.37 250,906 +0.03(+0.15%)
Dec 20, 2005 19.17 19.39 19.17 19.34 4,919,117 +0.21(+1.10%)
Dec 19, 2005 19.31 19.44 19.12 19.13 340,418 -0.14(-0.73%)
Dec 16, 2005 19.66 19.66 19.27 19.27 386,531 -0.47(-2.38%)
Dec 15, 2005 19.89 19.89 19.60 19.74 304,704 -0.15(-0.75%)
Dec 14, 2005 19.69 19.89 19.64 19.89 174,504 +0.21(+1.09%)
Dec 13, 2005 19.80 19.97 19.65 19.68 286,168 -0.02(-0.12%)
Dec 12, 2005 19.73 19.74 19.55 19.70 1,272,162 +0.25(+1.30%)
Dec 09, 2005 19.60 19.71 19.39 19.45 257,687 -0.26(-1.32%)
Dec 08, 2005 19.48 19.71 19.28 19.71 382,462 +0.32(+1.63%)
Dec 07, 2005 19.64 19.70 19.29 19.39 466,549 -0.08(-0.43%)
Dec 06, 2005 19.39 19.64 19.29 19.48 577,762 +0.12(+0.63%)
Dec 05, 2005 19.43 19.55 19.28 19.35 993,678 +0.12(+0.60%)
Dec 02, 2005 19.20 19.33 19.05 19.24 572,789 +0.04(+0.18%)
Dec 01, 2005 18.85 19.21 18.79 19.20 1,599,922 +0.55(+2.95%)
Nov 30, 2005 18.73 18.84 18.59 18.65 570,528 +0.06(+0.31%)
Nov 29, 2005 18.65 18.81 18.54 18.60 455,699 +0.03(+0.17%)
Nov 28, 2005 18.90 18.94 18.55 18.57 445,754 -0.63(-3.27%)
Nov 25, 2005 19.19 19.24 19.11 19.19 90,868 +0.08(+0.40%)
Nov 23, 2005 19.05 19.29 18.93 19.12 501,360 -0.06(-0.31%)
Nov 22, 2005 19.08 19.22 18.95 19.18 501,360 +0.27(+1.45%)
Nov 21, 2005 18.69 18.91 18.58 18.90 467,906 +0.40(+2.19%)
Nov 18, 2005 18.44 18.53 18.28 18.50 480,112 +0.06(+0.30%)
Nov 17, 2005 18.67 18.67 18.32 18.44 567,364 -0.01(-0.04%)
Nov 16, 2005 18.11 18.45 18.00 18.45 834,545 +0.44(+2.43%)
Nov 15, 2005 17.96 18.43 17.96 18.01 1,812,401 +0.04(+0.22%)
Nov 14, 2005 18.08 18.15 17.85 17.97 484,633 +0.07(+0.38%)
Nov 11, 2005 17.81 17.95 17.75 17.90 379,297 +0.13(+0.73%)
Nov 10, 2005 18.11 18.11 17.61 17.77 2,065,567 -0.50(-2.75%)
Nov 09, 2005 18.41 18.69 18.13 18.27 467,001 -0.18(-0.97%)
Nov 08, 2005 18.23 18.57 18.19 18.45 524,416 +0.15(+0.83%)
Nov 07, 2005 18.47 18.47 18.20 18.30 981,472 -0.29(-1.57%)
Nov 04, 2005 19.01 19.01 18.57 18.59 684,453 -0.51(-2.68%)
Nov 03, 2005 19.01 19.21 18.89 19.10 758,595 +0.31(+1.66%)
Nov 02, 2005 18.49 18.81 18.43 18.79 317,362 +0.34(+1.86%)
Nov 01, 2005 18.35 18.51 18.24 18.45 561,487 +0.10(+0.53%)
Oct 31, 2005 18.46 18.61 18.15 18.35 503,620 +0.14(+0.75%)
Oct 28, 2005 17.91 18.27 17.50 18.21 555,158 +0.45(+2.54%)
Oct 27, 2005 18.36 18.38 17.76 17.76 748,197 -0.46(-2.52%)
Oct 26, 2005 18.30 18.77 18.15 18.22 882,466 -0.17(-0.91%)
Oct 25, 2005 18.06 18.41 17.95 18.39 605,791 +0.38(+2.13%)
Oct 24, 2005 17.34 18.02 17.34 18.01 875,233 +0.64(+3.69%)
Oct 21, 2005 17.16 17.66 17.02 17.37 508,141 +0.10(+0.58%)
Oct 20, 2005 17.86 17.96 17.02 17.27 1,638,349 -0.74(-4.09%)
Oct 19, 2005 17.59 18.02 17.28 18.00 2,208,878 +0.36(+2.06%)
Oct 18, 2005 18.30 18.41 17.64 17.64 961,580 -0.83(-4.48%)
Oct 17, 2005 18.59 18.67 18.38 18.47 275,770 +0.18(+0.99%)
Oct 14, 2005 17.98 18.32 17.63 18.29 655,068 +0.26(+1.42%)
Oct 13, 2005 18.27 18.32 17.70 18.03 1,039,791 -0.46(-2.50%)
Oct 12, 2005 18.72 19.17 18.42 18.49 805,612 -0.35(-1.88%)
Oct 11, 2005 18.67 18.95 18.62 18.85 759,499 +0.42(+2.30%)
Oct 10, 2005 18.62 18.62 18.28 18.42 739,608 -0.24(-1.30%)
Oct 07, 2005 18.55 18.70 18.40 18.66 512,662 +0.35(+1.93%)
Oct 06, 2005 18.36 18.69 17.82 18.31 1,797,482 -0.42(-2.24%)
Oct 05, 2005 19.45 19.49 18.73 18.73 2,118,913 -0.69(-3.54%)
Oct 04, 2005 19.99 19.99 19.42 19.42 482,372 -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.