US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.71 16.82 16.52 16.54 975,844 -0.14(-0.81%)
Jun 29, 2005 16.65 16.78 16.54 16.67 822,204 -0.05(-0.30%)
Jun 28, 2005 16.90 16.99 16.71 16.72 636,440 -0.28(-1.67%)
Jun 27, 2005 16.84 17.02 16.84 17.01 793,804 +0.27(+1.62%)
Jun 24, 2005 16.87 16.94 16.72 16.74 342,197 -0.08(-0.49%)
Jun 23, 2005 16.90 17.17 16.82 16.82 617,817 -0.06(-0.38%)
Jun 22, 2005 16.95 16.98 16.65 16.88 495,371 +0.09(+0.55%)
Jun 21, 2005 17.12 17.14 16.79 16.79 398,531 -0.35(-2.03%)
Jun 20, 2005 17.20 17.23 17.01 17.14 655,063 -0.04(-0.22%)
Jun 17, 2005 17.14 17.18 16.97 17.18 977,241 +0.24(+1.43%)
Jun 16, 2005 16.69 16.93 16.67 16.93 1,257,051 +0.31(+1.85%)
Jun 15, 2005 16.53 16.65 16.47 16.63 256,997 +0.20(+1.24%)
Jun 14, 2005 16.34 16.48 16.33 16.42 203,921 +0.06(+0.34%)
Jun 13, 2005 16.31 16.43 16.22 16.37 225,803 +0.03(+0.16%)
Jun 10, 2005 16.35 16.37 16.15 16.34 460,918 +0.01(+0.08%)
Jun 09, 2005 15.94 16.33 15.80 16.33 575,915 +0.45(+2.83%)
Jun 08, 2005 15.89 16.14 15.79 15.88 564,742 +0.03(+0.16%)
Jun 07, 2005 15.97 16.11 15.85 15.85 402,256 -0.14(-0.89%)
Jun 06, 2005 16.00 16.03 15.86 16.00 399,928 +0.04(+0.26%)
Jun 03, 2005 15.96 16.02 15.84 15.95 255,134 +0.08(+0.50%)
Jun 02, 2005 15.81 15.95 15.72 15.88 260,256 +0.00(+0.01%)
Jun 01, 2005 15.68 15.92 15.66 15.87 844,552 +0.29(+1.89%)
May 31, 2005 15.74 15.74 15.51 15.58 921,837 -0.15(-0.93%)
May 27, 2005 15.49 15.72 15.49 15.72 380,840 +0.25(+1.64%)
May 26, 2005 15.39 15.50 15.39 15.47 256,531 +0.10(+0.64%)
May 25, 2005 15.22 15.44 15.08 15.37 741,660 +0.21(+1.36%)
May 24, 2005 15.12 15.19 15.07 15.17 250,944 +0.09(+0.58%)
May 23, 2005 14.93 15.14 14.88 15.08 415,292 +0.23(+1.55%)
May 20, 2005 14.98 15.03 14.82 14.85 373,856 -0.13(-0.85%)
May 19, 2005 14.73 14.97 14.68 14.97 608,506 +0.28(+1.88%)
May 18, 2005 14.83 14.97 14.62 14.70 897,162 +0.03(+0.19%)
May 17, 2005 14.55 14.75 14.50 14.67 989,811 +0.23(+1.56%)
May 16, 2005 14.48 14.52 14.22 14.44 1,515,911 -0.08(-0.58%)
May 13, 2005 14.82 14.86 14.47 14.53 1,650,927 -0.27(-1.84%)
May 12, 2005 15.33 15.33 14.76 14.80 775,647 -0.63(-4.06%)
May 11, 2005 15.33 15.43 15.24 15.43 388,289 +0.11(+0.74%)
May 10, 2005 15.56 15.57 15.29 15.31 357,561 -0.25(-1.60%)
May 09, 2005 15.41 15.56 15.39 15.56 303,554 +0.20(+1.27%)
May 06, 2005 15.55 15.59 15.35 15.37 461,384 -0.05(-0.33%)
May 05, 2005 15.34 15.49 15.26 15.42 956,755 +0.16(+1.07%)
May 04, 2005 15.12 15.26 14.98 15.26 1,048,474 +0.18(+1.21%)
May 03, 2005 15.30 15.33 15.04 15.07 862,244 -0.35(-2.27%)
May 02, 2005 15.16 15.42 15.04 15.42 542,860 +0.27(+1.76%)
Apr 29, 2005 15.22 15.23 14.98 15.16 1,115,982 +0.16(+1.06%)
Apr 28, 2005 15.18 15.22 14.96 15.00 1,312,920 -0.36(-2.36%)
Apr 27, 2005 15.70 15.70 15.31 15.36 530,289 -0.38(-2.40%)
Apr 26, 2005 15.98 15.98 15.74 15.74 339,869 -0.21(-1.33%)
Apr 25, 2005 15.94 16.06 15.88 15.95 641,096 +0.24(+1.54%)
Apr 22, 2005 15.66 15.92 15.54 15.71 608,971 +0.05(+0.34%)
Apr 21, 2005 15.28 15.71 15.28 15.66 323,108 +0.46(+3.00%)
Apr 20, 2005 15.48 15.66 15.19 15.20 713,725 -0.33(-2.10%)
Apr 19, 2005 15.36 15.59 15.33 15.53 1,151,831 +0.32(+2.13%)
Apr 18, 2005 14.88 15.20 14.79 15.20 1,259,845 +0.27(+1.80%)
Apr 15, 2005 15.40 15.46 14.88 14.93 2,000,108 -0.55(-3.58%)
Apr 14, 2005 15.72 15.76 15.46 15.49 1,298,022 -0.07(-0.46%)
Apr 13, 2005 15.82 16.02 15.54 15.56 885,523 -0.37(-2.29%)
Apr 12, 2005 16.10 16.14 15.88 15.92 625,266 -0.26(-1.59%)
Apr 11, 2005 16.08 16.21 15.95 16.18 398,066 +0.09(+0.53%)
Apr 08, 2005 16.35 16.38 16.09 16.10 423,207 -0.29(-1.76%)
Apr 07, 2005 16.57 16.58 16.22 16.38 436,243 -0.05(-0.31%)
Apr 06, 2005 16.13 16.49 16.13 16.44 482,800 +0.31(+1.92%)
Apr 05, 2005 16.36 16.42 16.07 16.13 628,525 -0.25(-1.51%)
Apr 04, 2005 16.57 16.65 16.24 16.37 1,290,573 -0.15(-0.92%)
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.