US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 131.52 132.45 130.14 130.44 40,500 -0.77(-0.59%)
Sep 27, 2007 131.00 131.40 130.43 131.21 99,400 +1.44(+1.11%)
Sep 26, 2007 131.00 131.03 128.32 129.77 155,600 +0.04(+0.03%)
Sep 25, 2007 129.30 129.77 128.61 129.73 365,700 -1.55(-1.18%)
Sep 24, 2007 132.18 132.44 130.80 131.28 142,900 -0.93(-0.70%)
Sep 21, 2007 132.10 132.99 132.10 132.21 44,500 +0.86(+0.65%)
Sep 20, 2007 131.10 131.67 130.50 131.35 48,600 +0.40(+0.31%)
Sep 19, 2007 131.10 132.15 130.41 130.95 97,500 +1.25(+0.96%)
Sep 18, 2007 126.20 130.18 125.91 129.70 120,900 +3.67(+2.91%)
Sep 17, 2007 126.25 126.91 125.68 126.03 98,200 -0.18(-0.14%)
Sep 14, 2007 125.00 126.70 124.86 126.21 144,700 +0.29(+0.23%)
Sep 13, 2007 125.25 126.55 125.25 125.92 41,900 +0.90(+0.72%)
Sep 12, 2007 124.14 125.63 124.01 125.02 150,900 +1.21(+0.98%)
Sep 11, 2007 122.40 124.17 121.19 123.81 59,400 +1.86(+1.53%)
Sep 10, 2007 122.95 122.95 119.68 121.95 209,500 -0.65(-0.53%)
Sep 07, 2007 122.70 123.38 121.94 122.60 39,500 -1.77(-1.42%)
Sep 06, 2007 124.91 125.00 123.56 124.37 56,300 +0.76(+0.61%)
Sep 05, 2007 123.50 123.77 122.70 123.61 51,400 -0.15(-0.12%)
Sep 04, 2007 121.00 124.59 121.00 123.76 184,100 +2.99(+2.48%)
Aug 31, 2007 121.45 122.15 120.77 120.77 133,600 +0.91(+0.76%)
Aug 30, 2007 118.75 120.56 118.63 119.86 31,500 +0.16(+0.13%)
Aug 29, 2007 116.82 120.31 116.82 119.70 102,100 +3.29(+2.83%)
Aug 28, 2007 118.85 118.85 116.23 116.41 34,200 -2.84(-2.38%)
Aug 27, 2007 119.60 119.81 118.55 119.25 76,000 -0.97(-0.81%)
Aug 24, 2007 118.55 120.36 118.40 120.22 65,900 +2.42(+2.05%)
Aug 23, 2007 118.15 118.40 116.50 117.80 170,500 +0.90(+0.77%)
Aug 22, 2007 116.99 117.38 116.13 116.90 98,500 +1.20(+1.04%)
Aug 21, 2007 116.20 117.50 114.87 115.70 91,100 -1.78(-1.52%)
Aug 20, 2007 116.48 118.02 114.77 117.48 159,500 +0.87(+0.75%)
Aug 17, 2007 117.00 117.57 114.60 116.61 169,471 +3.59(+3.18%)
Aug 16, 2007 112.20 113.44 109.28 113.02 299,535 -0.69(-0.61%)
Aug 15, 2007 116.65 117.80 113.67 113.71 82,400 -3.01(-2.58%)
Aug 14, 2007 118.70 118.70 116.38 116.72 58,900 -0.88(-0.75%)
Aug 13, 2007 119.70 119.80 117.27 117.60 76,500 -0.20(-0.17%)
Aug 10, 2007 115.64 118.84 114.22 117.80 170,200 +0.79(+0.68%)
Aug 09, 2007 117.50 120.23 116.63 117.01 237,100 -2.85(-2.38%)
Aug 08, 2007 118.40 121.45 118.40 119.86 215,000 +1.72(+1.46%)
Aug 07, 2007 114.51 118.92 114.51 118.14 234,300 +2.72(+2.36%)
Aug 06, 2007 114.70 115.81 111.69 115.42 482,885 -0.15(-0.13%)
Aug 03, 2007 116.47 119.15 114.71 115.57 394,800 -3.58(-3.00%)
Aug 02, 2007 120.10 120.90 117.46 119.15 92,500 -0.86(-0.72%)
Aug 01, 2007 121.10 122.09 117.01 120.01 130,700 -0.25(-0.21%)
Jul 31, 2007 122.65 123.36 120.11 120.26 121,400 -1.24(-1.02%)
Jul 30, 2007 120.85 121.96 118.59 121.50 129,100 +2.10(+1.76%)
Jul 27, 2007 122.02 123.50 118.46 119.40 128,800 -3.51(-2.86%)
Jul 26, 2007 124.80 125.69 120.47 122.91 256,100 -4.32(-3.40%)
Jul 25, 2007 126.60 127.72 123.78 127.23 127,200 +1.74(+1.39%)
Jul 24, 2007 127.12 127.56 125.04 125.49 102,300 -3.66(-2.83%)
Jul 23, 2007 129.20 129.65 127.77 129.15 67,900 +0.87(+0.68%)
Jul 20, 2007 129.80 129.80 127.76 128.28 104,300 -0.99(-0.77%)
Jul 19, 2007 128.50 129.38 128.45 129.27 70,400 +1.57(+1.23%)
Jul 18, 2007 125.55 128.30 125.50 127.70 85,700 +2.35(+1.87%)
Jul 17, 2007 127.65 127.79 125.16 125.35 53,400 -1.11(-0.88%)
Jul 16, 2007 127.67 127.85 125.27 126.46 130,600 -1.48(-1.16%)
Jul 13, 2007 127.21 128.56 127.15 127.94 56,300 +0.75(+0.59%)
Jul 12, 2007 125.79 127.27 125.64 127.19 115,600 +2.39(+1.92%)
Jul 11, 2007 124.00 124.85 123.48 124.80 43,100 +0.72(+0.58%)
Jul 10, 2007 124.55 125.90 123.90 124.08 111,800 -1.12(-0.89%)
Jul 09, 2007 124.15 125.67 124.10 125.20 287,900 +1.38(+1.11%)
Jul 06, 2007 123.60 124.24 123.06 123.82 211,000 +1.26(+1.03%)
Jul 05, 2007 123.14 123.60 121.34 122.56 190,400 -0.04(-0.03%)
Jul 03, 2007 121.98 122.93 121.81 122.60 96,200 +0.93(+0.76%)
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.