US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 24.43 24.59 24.26 24.52 1,625,693 +0.12(+0.48%)
Apr 30, 2007 24.77 24.91 24.40 24.41 219,260 -0.27(-1.10%)
Apr 27, 2007 24.70 24.85 24.54 24.68 241,864 -0.00(-0.02%)
Apr 26, 2007 24.60 24.81 24.50 24.68 113,925 +0.02(+0.09%)
Apr 25, 2007 24.35 24.83 24.35 24.66 523,965 +0.41(+1.68%)
Apr 24, 2007 24.28 24.33 24.12 24.25 1,402,815 -0.02(-0.09%)
Apr 23, 2007 24.33 24.53 24.27 24.28 231,014 -0.01(-0.05%)
Apr 20, 2007 24.09 24.34 24.06 24.29 146,927 +0.44(+1.85%)
Apr 19, 2007 23.90 24.00 23.81 23.85 192,587 -0.30(-1.25%)
Apr 18, 2007 24.19 24.20 24.03 24.15 237,343 -0.12(-0.48%)
Apr 17, 2007 24.49 24.51 24.19 24.27 156,420 -0.08(-0.32%)
Apr 16, 2007 24.29 24.41 24.09 24.34 253,166 +0.12(+0.50%)
Apr 13, 2007 24.20 24.30 24.12 24.22 305,608 +0.00(+0.00%)
Apr 12, 2007 24.06 24.27 23.82 24.22 900,098 +0.22(+0.92%)
Apr 11, 2007 23.98 24.12 23.81 24.00 406,423 +0.03(+0.11%)
Apr 10, 2007 23.81 24.05 23.79 23.97 382,914 +0.36(+1.53%)
Apr 09, 2007 23.71 23.93 23.61 23.61 846,300 -0.08(-0.32%)
Apr 05, 2007 23.56 23.76 23.56 23.69 188,971 +0.10(+0.42%)
Apr 04, 2007 23.27 23.65 23.27 23.59 277,579 +0.08(+0.36%)
Apr 03, 2007 23.40 23.57 23.25 23.50 377,489 +0.10(+0.44%)
Apr 02, 2007 23.24 23.48 23.17 23.40 160,489 +0.31(+1.35%)
Mar 30, 2007 23.41 23.43 23.08 23.09 475,592 -0.34(-1.46%)
Mar 29, 2007 23.42 23.50 23.25 23.43 431,740 +0.17(+0.75%)
Mar 28, 2007 23.34 23.41 23.17 23.26 829,573 -0.02(-0.09%)
Mar 27, 2007 23.16 23.33 23.09 23.28 237,796 +0.09(+0.39%)
Mar 26, 2007 23.30 23.31 22.98 23.19 169,531 +0.10(+0.41%)
Mar 23, 2007 23.00 23.17 22.96 23.09 1,378,855 +0.07(+0.29%)
Mar 22, 2007 22.85 23.16 22.81 23.03 822,792 +0.42(+1.84%)
Mar 21, 2007 22.30 22.73 22.30 22.61 275,771 +0.38(+1.72%)
Mar 20, 2007 22.14 22.28 22.01 22.23 248,646 +0.12(+0.53%)
Mar 19, 2007 21.91 22.16 21.90 22.11 658,686 +0.42(+1.96%)
Mar 16, 2007 21.90 22.00 21.63 21.69 339,967 -0.21(-0.97%)
Mar 15, 2007 21.90 22.03 21.83 21.90 132,008 -0.06(-0.26%)
Mar 14, 2007 21.82 21.96 21.53 21.96 817,367 +0.31(+1.44%)
Mar 13, 2007 21.95 22.21 21.64 21.64 275,771 -0.31(-1.41%)
Mar 12, 2007 21.83 22.05 21.81 21.95 234,631 -0.08(-0.36%)
Mar 09, 2007 22.17 22.18 21.92 22.03 216,096 +0.01(+0.06%)
Mar 08, 2007 22.12 22.17 21.92 22.02 249,550 +0.08(+0.38%)
Mar 07, 2007 21.39 22.29 21.39 21.94 344,487 +0.31(+1.44%)
Mar 06, 2007 21.59 21.66 21.45 21.62 188,518 +0.41(+1.92%)
Mar 05, 2007 21.09 21.49 21.09 21.22 407,327 -0.21(-0.97%)
Mar 02, 2007 21.68 21.73 21.34 21.43 352,173 -0.36(-1.65%)
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.