US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.18 18.30 18.05 18.11 587,555 +0.06(+0.31%)
Nov 29, 2005 18.11 18.26 18.00 18.06 469,299 +0.03(+0.17%)
Nov 28, 2005 18.35 18.39 18.01 18.03 459,056 -0.61(-3.27%)
Nov 25, 2005 18.64 18.69 18.56 18.64 93,580 +0.08(+0.41%)
Nov 23, 2005 18.50 18.73 18.38 18.56 516,322 -0.06(-0.31%)
Nov 22, 2005 18.53 18.67 18.41 18.62 516,322 +0.27(+1.45%)
Nov 21, 2005 18.15 18.36 18.04 18.35 481,869 +0.39(+2.19%)
Nov 18, 2005 17.91 18.00 17.75 17.96 494,440 +0.05(+0.30%)
Nov 17, 2005 18.13 18.13 17.79 17.91 584,296 -0.01(-0.04%)
Nov 16, 2005 17.59 17.92 17.48 17.91 859,450 +0.43(+2.43%)
Nov 15, 2005 17.44 17.89 17.44 17.49 1,866,488 +0.04(+0.22%)
Nov 14, 2005 17.56 17.62 17.33 17.45 499,096 +0.07(+0.38%)
Nov 11, 2005 17.29 17.43 17.23 17.38 390,617 +0.13(+0.73%)
Nov 10, 2005 17.58 17.58 17.10 17.26 2,127,210 -0.49(-2.75%)
Nov 09, 2005 17.88 18.15 17.60 17.74 480,938 -0.17(-0.97%)
Nov 08, 2005 17.70 18.04 17.67 17.92 540,066 +0.15(+0.83%)
Nov 07, 2005 17.93 17.93 17.68 17.77 1,010,762 -0.28(-1.57%)
Nov 04, 2005 18.45 18.45 18.03 18.05 704,880 -0.50(-2.67%)
Nov 03, 2005 18.45 18.65 18.34 18.55 781,234 +0.30(+1.66%)
Nov 02, 2005 17.96 18.26 17.90 18.25 326,833 +0.33(+1.86%)
Nov 01, 2005 17.82 17.97 17.71 17.91 578,243 +0.09(+0.53%)
Oct 31, 2005 17.92 18.07 17.62 17.82 518,650 +0.13(+0.75%)
Oct 28, 2005 17.39 17.74 17.00 17.69 571,725 +0.44(+2.54%)
Oct 27, 2005 17.83 17.85 17.25 17.25 770,526 -0.45(-2.53%)
Oct 26, 2005 17.77 18.22 17.63 17.69 908,801 -0.16(-0.91%)
Oct 25, 2005 17.54 17.87 17.43 17.86 623,870 +0.37(+2.13%)
Oct 24, 2005 16.84 17.50 16.84 17.49 901,352 +0.62(+3.69%)
Oct 21, 2005 16.67 17.15 16.52 16.86 523,305 +0.10(+0.58%)
Oct 20, 2005 17.34 17.44 16.52 16.77 1,687,242 -0.72(-4.09%)
Oct 19, 2005 17.08 17.50 16.78 17.48 2,274,797 +0.35(+2.06%)
Oct 18, 2005 17.77 17.88 17.13 17.13 990,277 -0.80(-4.48%)
Oct 17, 2005 18.05 18.13 17.85 17.93 284,000 +0.18(+0.99%)
Oct 14, 2005 17.46 17.79 17.12 17.76 674,617 +0.25(+1.42%)
Oct 13, 2005 17.74 17.79 17.18 17.51 1,070,821 -0.45(-2.50%)
Oct 12, 2005 18.18 18.62 17.89 17.96 829,654 -0.34(-1.88%)
Oct 11, 2005 18.13 18.41 18.08 18.30 782,165 +0.41(+2.30%)
Oct 10, 2005 18.08 18.08 17.75 17.89 761,680 -0.24(-1.30%)
Oct 07, 2005 18.01 18.16 17.86 18.12 527,961 +0.34(+1.93%)
Oct 06, 2005 17.83 18.15 17.31 17.78 1,851,124 -0.41(-2.24%)
Oct 05, 2005 18.89 18.93 18.19 18.19 2,182,148 -0.67(-3.54%)
Oct 04, 2005 19.41 19.41 18.86 18.86 496,768 -0.68(-3.47%)
Oct 03, 2005 19.55 19.79 19.49 19.54 335,213 -0.05(-0.27%)
Sep 30, 2005 19.89 19.89 19.58 19.59 317,056 -0.32(-1.62%)
Sep 29, 2005 19.80 19.94 19.70 19.91 462,781 +0.15(+0.76%)
Sep 28, 2005 19.40 19.84 19.40 19.76 339,869 +0.15(+0.77%)
Sep 27, 2005 19.43 19.61 19.35 19.61 879,470 +0.02(+0.09%)
Sep 26, 2005 19.21 19.60 19.20 19.59 1,180,697 +0.35(+1.81%)
Sep 23, 2005 19.25 19.39 19.12 19.25 890,178 -0.34(-1.74%)
Sep 22, 2005 19.97 19.97 19.23 19.59 1,007,503 -0.09(-0.48%)
Sep 21, 2005 19.83 19.86 19.63 19.68 956,755 +0.19(+0.98%)
Sep 20, 2005 19.67 19.67 19.38 19.49 232,787 -0.14(-0.69%)
Sep 19, 2005 19.55 19.75 19.52 19.63 478,145 +0.45(+2.35%)
Sep 16, 2005 19.10 19.18 19.03 19.17 1,036,834 +0.18(+0.94%)
Sep 15, 2005 19.15 19.17 18.76 19.00 672,755 +0.02(+0.11%)
Sep 14, 2005 18.87 19.06 18.82 18.97 427,863 +0.18(+0.96%)
Sep 13, 2005 18.96 19.07 18.78 18.79 327,299 -0.16(-0.83%)
Sep 12, 2005 19.18 19.23 18.92 18.95 542,860 -0.35(-1.81%)
Sep 09, 2005 18.97 19.31 18.97 19.30 278,879 +0.50(+2.66%)
Sep 08, 2005 18.81 18.95 18.77 18.80 189,954 -0.03(-0.16%)
Sep 07, 2005 18.82 19.02 18.74 18.83 490,250 +0.02(+0.09%)
Sep 06, 2005 18.69 18.81 18.52 18.81 752,834 +0.12(+0.64%)
Sep 02, 2005 18.82 18.84 18.66 18.69 569,863 -0.34(-1.77%)
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.