US Energy Ishares ETF (NY: IYE )

49.43 +0.53 (+1.08%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.13 27.29 26.57 26.60 548,829 -0.27(-1.02%)
Jul 30, 2007 26.73 26.98 26.23 26.88 583,640 +0.46(+1.76%)
Jul 27, 2007 26.99 27.32 26.20 26.41 582,283 -0.78(-2.86%)
Jul 26, 2007 27.61 27.80 26.65 27.19 1,157,786 -0.96(-3.40%)
Jul 25, 2007 28.00 28.25 27.38 28.14 575,050 +0.38(+1.39%)
Jul 24, 2007 28.12 28.22 27.66 27.76 462,481 -0.81(-2.83%)
Jul 23, 2007 28.58 28.68 28.26 28.57 306,964 +0.19(+0.68%)
Jul 20, 2007 28.71 28.71 28.26 28.38 471,523 -0.22(-0.77%)
Jul 19, 2007 28.42 28.62 28.41 28.59 318,266 +0.35(+1.23%)
Jul 18, 2007 27.77 28.38 27.76 28.25 387,435 +0.52(+1.87%)
Jul 17, 2007 28.24 28.27 27.69 27.73 241,412 -0.25(-0.88%)
Jul 16, 2007 28.24 28.28 27.71 27.97 590,421 -0.33(-1.16%)
Jul 13, 2007 28.14 28.44 28.13 28.30 254,523 +0.17(+0.59%)
Jul 12, 2007 27.82 28.15 27.79 28.13 522,608 +0.53(+1.92%)
Jul 11, 2007 27.43 27.62 27.31 27.61 194,848 +0.16(+0.58%)
Jul 10, 2007 27.55 27.85 27.41 27.45 505,429 -0.25(-0.89%)
Jul 09, 2007 27.46 27.80 27.45 27.69 1,301,549 +0.31(+1.11%)
Jul 06, 2007 27.34 27.48 27.22 27.39 953,896 +0.28(+1.03%)
Jul 05, 2007 27.24 27.34 26.84 27.11 860,767 -0.01(-0.03%)
Jul 03, 2007 26.98 27.19 26.94 27.12 434,904 +0.21(+0.76%)
Jul 02, 2007 26.77 26.91 26.62 26.91 328,212 +0.39(+1.48%)
Jun 29, 2007 26.59 26.84 26.39 26.52 700,729 +0.13(+0.48%)
Jun 28, 2007 26.63 26.78 26.34 26.39 921,346 -0.17(-0.65%)
Jun 27, 2007 25.89 26.60 25.80 26.57 904,619 +0.50(+1.90%)
Jun 26, 2007 26.72 26.72 26.07 26.07 773,967 -0.55(-2.06%)
Jun 25, 2007 26.81 27.00 26.54 26.62 319,623 -0.28(-1.04%)
Jun 22, 2007 27.05 27.13 26.63 26.90 574,146 -0.15(-0.54%)
Jun 21, 2007 26.68 27.14 26.69 27.05 467,454 +0.52(+1.98%)
Jun 20, 2007 27.32 27.41 26.52 26.52 2,226,512 -0.85(-3.10%)
Jun 19, 2007 27.34 27.50 27.19 27.37 676,769 -0.07(-0.25%)
Jun 18, 2007 27.36 27.49 27.30 27.44 376,133 +0.16(+0.60%)
Jun 15, 2007 27.21 27.38 27.15 27.27 253,166 +0.35(+1.29%)
Jun 14, 2007 26.64 27.01 26.57 26.93 792,502 +0.49(+1.85%)
Jun 13, 2007 26.03 26.50 26.03 26.44 254,523 +0.53(+2.03%)
Jun 12, 2007 26.21 26.32 25.91 25.91 718,813 -0.31(-1.17%)
Jun 11, 2007 26.10 26.44 25.97 26.22 159,133 +0.20(+0.76%)
Jun 08, 2007 25.77 26.06 25.62 26.02 649,644 +0.18(+0.68%)
Jun 07, 2007 26.37 26.54 25.84 25.84 296,114 -0.51(-1.93%)
Jun 06, 2007 26.67 26.67 26.28 26.35 655,069 -0.35(-1.32%)
Jun 05, 2007 26.72 26.80 26.55 26.71 203,437 -0.12(-0.44%)
Jun 04, 2007 26.37 26.84 26.35 26.82 137,528 +0.43(+1.63%)
Jun 01, 2007 26.32 26.48 26.32 26.39 726,046 +0.27(+1.04%)
May 31, 2007 26.37 26.43 26.06 26.12 345,392 -0.18(-0.69%)
May 30, 2007 25.66 26.33 25.66 26.30 161,393 +0.49(+1.91%)
May 29, 2007 25.84 25.96 25.61 25.81 185,806 -0.19(-0.72%)
May 25, 2007 25.95 26.05 25.79 26.00 224,233 +0.39(+1.51%)
May 24, 2007 26.15 26.29 25.53 25.61 199,821 -0.42(-1.60%)
May 23, 2007 26.11 26.36 26.02 26.02 245,481 +0.03(+0.11%)
May 22, 2007 26.21 26.39 26.00 26.00 447,562 -0.21(-0.81%)
May 21, 2007 26.21 26.47 26.10 26.21 266,729 +0.20(+0.77%)
May 18, 2007 25.78 26.04 25.74 26.01 316,910 +0.41(+1.61%)
May 17, 2007 25.29 25.78 25.14 25.59 412,752 +0.35(+1.40%)
May 16, 2007 25.16 25.27 24.87 25.24 311,937 +0.11(+0.45%)
May 15, 2007 25.12 25.37 25.07 25.13 478,304 +0.00(+0.01%)
May 14, 2007 25.32 25.22 25.01 25.13 565,556 +0.08(+0.33%)
May 11, 2007 24.69 25.07 24.66 25.04 365,735 +0.57(+2.32%)
May 10, 2007 24.96 25.00 24.48 24.48 232,823 -0.44(-1.76%)
May 09, 2007 24.94 24.98 24.64 24.91 1,180,390 -0.06(-0.26%)
May 08, 2007 24.84 25.00 24.63 24.98 302,444 +0.08(+0.33%)
May 07, 2007 24.84 24.97 24.77 24.90 239,152 -0.02(-0.10%)
May 04, 2007 25.04 25.29 24.85 24.92 252,714 -0.03(-0.12%)
May 03, 2007 24.77 25.03 24.67 24.95 569,173 +0.22(+0.89%)
May 02, 2007 24.59 24.79 24.52 24.73 261,756 +0.21(+0.84%)
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.