US Energy Ishares ETF (NY: IYE )

26.95 USD +0.67 (+2.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 73.29 73.29 72.21 72.53 198,000 -0.68(-0.93%)
May 27, 2005 72.12 73.21 72.12 73.21 81,800 +1.18(+1.64%)
May 26, 2005 71.65 72.16 71.65 72.03 55,100 +0.46(+0.64%)
May 25, 2005 70.84 71.88 70.22 71.57 159,300 +0.96(+1.36%)
May 24, 2005 70.40 70.74 70.14 70.61 53,900 +0.41(+0.58%)
May 23, 2005 69.50 70.49 69.30 70.20 89,200 +1.07(+1.55%)
May 20, 2005 69.74 69.98 69.02 69.13 80,300 -0.59(-0.85%)
May 19, 2005 68.56 69.72 68.36 69.72 130,700 +1.29(+1.89%)
May 18, 2005 69.05 69.69 68.08 68.43 192,700 +0.13(+0.19%)
May 17, 2005 67.75 68.69 67.50 68.30 212,600 +1.05(+1.56%)
May 16, 2005 67.40 67.59 66.22 67.25 325,600 -0.39(-0.58%)
May 13, 2005 69.00 69.18 67.38 67.64 354,600 -1.27(-1.84%)
May 12, 2005 71.35 71.38 68.72 68.91 166,600 -2.92(-4.07%)
May 11, 2005 71.39 71.83 70.95 71.83 83,400 +0.53(+0.74%)
May 10, 2005 72.45 72.48 71.17 71.30 76,800 -1.16(-1.60%)
May 09, 2005 71.75 72.46 71.66 72.46 65,200 +0.91(+1.27%)
May 06, 2005 72.40 72.59 71.46 71.55 99,100 -0.24(-0.33%)
May 05, 2005 71.40 72.13 71.05 71.79 205,500 +0.76(+1.07%)
May 04, 2005 70.40 71.05 69.75 71.03 225,200 +0.85(+1.21%)
May 03, 2005 71.25 71.36 70.02 70.18 185,200 -1.63(-2.27%)
May 02, 2005 70.60 71.81 70.00 71.81 116,600 +1.24(+1.76%)
Apr 29, 2005 70.85 70.89 69.74 70.57 239,700 +0.74(+1.06%)
Apr 28, 2005 70.66 70.85 69.67 69.83 282,000 -1.69(-2.36%)
Apr 27, 2005 73.09 73.09 71.29 71.52 113,900 -1.76(-2.40%)
Apr 26, 2005 74.40 74.40 73.26 73.28 73,000 -0.99(-1.33%)
Apr 25, 2005 74.21 74.79 73.92 74.27 137,700 +1.13(+1.54%)
Apr 22, 2005 72.92 74.10 72.37 73.14 130,800 +0.25(+0.34%)
Apr 21, 2005 71.15 73.15 71.12 72.89 69,400 +2.12(+3.00%)
Apr 20, 2005 72.09 72.90 70.70 70.77 153,300 -1.52(-2.10%)
Apr 19, 2005 71.50 72.59 71.36 72.29 247,400 +1.51(+2.13%)
Apr 18, 2005 69.30 70.78 68.85 70.78 270,600 +1.25(+1.80%)
Apr 15, 2005 71.69 71.97 69.30 69.53 429,600 -2.58(-3.58%)
Apr 14, 2005 73.17 73.36 71.97 72.11 278,800 -0.33(-0.46%)
Apr 13, 2005 73.65 74.60 72.36 72.44 190,200 -1.70(-2.29%)
Apr 12, 2005 74.95 75.14 73.92 74.14 134,300 -1.20(-1.59%)
Apr 11, 2005 74.85 75.48 74.25 75.34 85,500 +0.40(+0.53%)
Apr 08, 2005 76.10 76.25 74.89 74.94 90,900 -1.34(-1.76%)
Apr 07, 2005 77.14 77.20 75.50 76.28 93,700 -0.24(-0.31%)
Apr 06, 2005 75.12 76.76 75.08 76.52 103,700 +1.44(+1.92%)
Apr 05, 2005 76.17 76.45 74.82 75.08 135,000 -1.15(-1.51%)
Apr 04, 2005 77.15 77.54 75.63 76.23 277,200 -0.71(-0.92%)
Apr 01, 2005 76.32 77.00 75.79 76.94 175,200 +1.64(+2.18%)
Mar 31, 2005 74.75 75.50 74.75 75.30 153,200 +1.30(+1.76%)
Mar 30, 2005 73.39 74.00 71.80 74.00 202,700 +1.19(+1.63%)
Mar 29, 2005 74.38 75.00 72.81 72.81 99,000 -0.99(-1.34%)
Mar 28, 2005 73.94 74.44 73.39 73.80 90,400 -0.28(-0.38%)
Mar 24, 2005 75.10 75.20 73.22 74.08 244,800 -0.27(-0.36%)
Mar 23, 2005 75.20 75.20 73.88 74.35 321,500 -1.52(-2.00%)
Mar 22, 2005 76.83 77.86 75.72 75.87 158,400 -0.97(-1.26%)
Mar 21, 2005 77.30 77.55 76.09 76.84 180,300 -0.64(-0.83%)
Mar 18, 2005 76.60 77.48 76.41 77.48 178,800 +1.17(+1.53%)
Mar 17, 2005 75.80 76.51 75.45 76.31 183,800 +1.71(+2.29%)
Mar 16, 2005 74.59 76.05 74.00 74.60 387,800 -0.28(-0.37%)
Mar 15, 2005 76.20 76.69 74.88 74.88 114,400 -1.07(-1.41%)
Mar 14, 2005 75.31 76.14 74.25 75.95 109,300 +0.55(+0.73%)
Mar 11, 2005 74.80 76.07 74.80 75.40 160,600 +0.55(+0.73%)
Mar 10, 2005 75.69 75.69 74.16 74.85 462,100 -1.40(-1.84%)
Mar 09, 2005 80.00 80.00 76.20 76.25 386,400 -2.35(-2.99%)
Mar 08, 2005 78.91 79.17 78.42 78.60 120,100 -0.20(-0.25%)
Mar 07, 2005 79.00 79.03 77.74 78.80 197,800 -0.38(-0.48%)
Mar 04, 2005 78.01 79.37 77.76 79.18 322,600 +0.97(+1.24%)
Mar 03, 2005 77.65 78.29 77.17 78.21 192,800 +0.81(+1.05%)
Mar 02, 2005 75.80 77.40 75.80 77.40 163,500 +1.40(+1.84%)
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.