US Energy Ishares ETF (NY: IYE )

28.63 USD +0.93 (+3.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 102.35 102.50 101.70 101.85 53,500 -1.02(-0.99%)
Dec 28, 2006 102.80 103.02 102.39 102.87 40,000 +0.21(+0.20%)
Dec 27, 2006 102.00 102.74 101.24 102.66 41,400 +1.06(+1.04%)
Dec 26, 2006 102.25 102.40 100.83 101.60 48,300 +0.09(+0.09%)
Dec 22, 2006 102.25 102.47 101.48 101.51 49,400 -0.85(-0.83%)
Dec 21, 2006 103.56 103.56 101.61 102.36 41,800 -0.61(-0.59%)
Dec 20, 2006 104.20 104.33 102.92 102.97 114,200 -1.56(-1.49%)
Dec 19, 2006 102.03 104.74 101.73 104.53 76,600 +1.58(+1.53%)
Dec 18, 2006 105.75 105.75 102.87 102.95 76,200 -3.09(-2.91%)
Dec 15, 2006 107.20 107.20 105.96 106.04 41,700 -1.08(-1.01%)
Dec 14, 2006 105.60 107.51 105.60 107.12 54,000 +1.79(+1.70%)
Dec 13, 2006 104.50 105.65 104.31 105.33 42,800 +0.93(+0.89%)
Dec 12, 2006 104.65 105.08 103.71 104.40 35,100 +0.24(+0.23%)
Dec 11, 2006 103.95 104.61 103.51 104.16 36,700 +0.02(+0.02%)
Dec 08, 2006 105.20 105.20 104.10 104.14 31,600 -0.31(-0.30%)
Dec 07, 2006 105.32 105.32 103.90 104.45 29,000 -0.73(-0.69%)
Dec 06, 2006 105.20 106.28 105.05 105.18 32,500 -0.25(-0.24%)
Dec 05, 2006 106.14 106.16 104.67 105.43 47,400 +0.28(+0.27%)
Dec 04, 2006 105.21 105.21 104.17 105.15 113,000 -0.06(-0.06%)
Dec 01, 2006 103.60 105.37 103.20 105.21 243,100 +0.35(+0.33%)
Nov 30, 2006 104.20 105.40 103.66 104.86 88,900 +0.76(+0.73%)
Nov 29, 2006 101.05 104.47 101.05 104.10 75,600 +3.13(+3.10%)
Nov 28, 2006 99.90 101.25 99.90 100.97 45,100 +1.79(+1.80%)
Nov 27, 2006 99.70 100.54 98.93 99.18 66,000 -0.65(-0.65%)
Nov 24, 2006 99.80 100.44 99.75 99.83 19,700 -0.16(-0.16%)
Nov 22, 2006 100.70 100.75 99.00 99.99 82,700 -0.54(-0.54%)
Nov 21, 2006 99.50 100.70 99.12 100.53 142,000 +1.81(+1.83%)
Nov 20, 2006 98.52 99.58 98.09 98.72 537,700 -0.30(-0.30%)
Nov 17, 2006 97.05 99.24 96.99 99.02 136,600 +1.12(+1.14%)
Nov 16, 2006 101.54 102.00 97.90 97.90 597,200 -2.95(-2.93%)
Nov 15, 2006 99.98 101.38 99.90 100.85 391,100 +0.89(+0.89%)
Nov 14, 2006 99.76 100.49 99.20 99.96 86,600 +0.40(+0.40%)
Nov 13, 2006 98.60 100.14 98.60 99.56 40,400 +0.16(+0.16%)
Nov 10, 2006 100.35 100.35 98.94 99.40 94,200 -1.14(-1.13%)
Nov 09, 2006 100.15 101.40 99.82 100.54 75,500 +0.89(+0.90%)
Nov 08, 2006 97.70 99.72 97.70 99.65 102,300 +1.74(+1.77%)
Nov 07, 2006 98.65 99.00 97.40 97.91 141,000 -0.88(-0.89%)
Nov 06, 2006 97.85 99.04 97.24 98.79 72,200 +1.05(+1.07%)
Nov 03, 2006 95.80 98.15 95.80 97.74 54,100 +1.99(+2.08%)
Nov 02, 2006 95.10 96.32 94.80 95.75 54,600 +0.11(+0.12%)
Nov 01, 2006 96.42 96.84 94.77 95.64 127,400 -0.86(-0.89%)
Oct 31, 2006 95.20 96.58 94.31 96.50 67,800 +0.95(+0.99%)
Oct 30, 2006 96.00 96.73 95.20 95.55 124,600 -1.38(-1.42%)
Oct 27, 2006 98.00 98.47 96.85 96.93 45,900 -0.92(-0.94%)
Oct 26, 2006 98.99 99.13 97.26 97.85 67,800 -0.23(-0.23%)
Oct 25, 2006 96.25 98.69 96.06 98.08 89,500 +1.66(+1.72%)
Oct 24, 2006 94.70 96.57 94.68 96.42 91,200 +1.70(+1.79%)
Oct 23, 2006 93.55 95.08 93.38 94.72 42,200 +0.09(+0.10%)
Oct 20, 2006 95.70 95.70 94.29 94.63 70,100 -0.97(-1.01%)
Oct 19, 2006 93.80 95.64 93.80 95.60 35,200 +1.74(+1.85%)
Oct 18, 2006 94.70 95.16 93.23 93.86 65,800 -0.62(-0.66%)
Oct 17, 2006 95.00 95.00 93.80 94.48 30,700 -0.63(-0.66%)
Oct 16, 2006 93.20 95.20 93.20 95.11 125,100 +2.11(+2.27%)
Oct 13, 2006 92.50 93.90 92.33 93.00 38,600 +1.26(+1.37%)
Oct 12, 2006 90.00 91.81 90.00 91.74 56,400 +1.62(+1.80%)
Oct 11, 2006 90.90 91.30 89.87 90.12 135,100 -1.22(-1.34%)
Oct 10, 2006 89.80 91.62 89.74 91.34 223,500 +1.34(+1.49%)
Oct 09, 2006 91.88 92.00 89.82 90.00 301,300 -1.13(-1.24%)
Oct 06, 2006 90.36 91.27 89.65 91.13 39,100 +0.10(+0.11%)
Oct 05, 2006 91.30 91.50 90.13 91.03 74,100 +1.28(+1.43%)
Oct 04, 2006 88.34 89.93 87.09 89.75 139,900 +1.39(+1.57%)
Oct 03, 2006 90.70 90.70 88.32 88.36 164,200 -3.17(-3.46%)
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.