US Energy Ishares ETF (NY: IYE )

28.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 78.60 79.00 75.79 77.60 350,700 -0.30(-0.39%)
Feb 25, 2005 76.63 78.40 76.63 77.90 255,900 +1.76(+2.31%)
Feb 24, 2005 75.10 76.15 74.62 76.14 177,400 +1.40(+1.87%)
Feb 23, 2005 73.99 74.77 73.82 74.74 131,900 +0.99(+1.34%)
Feb 22, 2005 75.50 75.53 73.62 73.75 239,700 -0.57(-0.77%)
Feb 18, 2005 72.96 74.72 72.96 74.32 153,600 +1.57(+2.16%)
Feb 17, 2005 73.90 74.18 72.63 72.75 173,500 -0.94(-1.28%)
Feb 16, 2005 71.42 73.80 71.42 73.69 137,200 +1.94(+2.70%)
Feb 15, 2005 71.70 71.97 71.25 71.75 68,300 +0.16(+0.22%)
Feb 14, 2005 71.64 71.86 71.45 71.59 102,600 +0.13(+0.18%)
Feb 11, 2005 70.90 71.86 70.63 71.46 124,000 +0.44(+0.62%)
Feb 10, 2005 69.60 71.05 69.46 71.02 94,200 +1.94(+2.81%)
Feb 09, 2005 69.25 69.75 68.51 69.08 100,000 -0.32(-0.46%)
Feb 08, 2005 68.60 69.45 68.28 69.40 113,200 +0.60(+0.87%)
Feb 07, 2005 69.50 69.50 68.25 68.80 134,200 -0.48(-0.69%)
Feb 04, 2005 69.00 69.28 68.66 69.28 115,000 +0.37(+0.54%)
Feb 03, 2005 68.30 68.99 67.95 68.91 94,500 +0.51(+0.75%)
Feb 02, 2005 67.90 68.62 67.71 68.40 328,100 +0.85(+1.26%)
Feb 01, 2005 66.79 67.58 66.73 67.55 233,100 +1.05(+1.58%)
Jan 31, 2005 65.38 66.67 65.35 66.50 71,900 +0.78(+1.19%)
Jan 28, 2005 66.16 66.25 65.43 65.72 147,700 -0.51(-0.77%)
Jan 27, 2005 65.80 66.57 65.45 66.23 136,300 +0.45(+0.68%)
Jan 26, 2005 65.65 65.85 65.03 65.78 79,900 +0.65(+1.00%)
Jan 25, 2005 65.32 65.45 64.67 65.13 114,800 +0.43(+0.66%)
Jan 24, 2005 65.00 65.38 64.70 64.70 125,500 +0.42(+0.65%)
Jan 21, 2005 64.68 65.00 64.27 64.28 64,100 +0.09(+0.14%)
Jan 20, 2005 64.29 64.62 63.67 64.19 73,200 -0.64(-0.99%)
Jan 19, 2005 65.13 65.23 64.73 64.83 79,300 -0.15(-0.23%)
Jan 18, 2005 64.95 65.16 64.61 64.98 180,700 +0.67(+1.04%)
Jan 14, 2005 63.90 64.39 63.79 64.31 52,000 +0.51(+0.80%)
Jan 13, 2005 63.85 64.41 63.72 63.80 80,400 +0.25(+0.39%)
Jan 12, 2005 62.60 63.59 62.48 63.55 50,400 +0.97(+1.55%)
Jan 11, 2005 62.57 62.70 62.02 62.58 60,600 +0.09(+0.14%)
Jan 10, 2005 62.20 63.12 62.20 62.49 75,900 +0.35(+0.56%)
Jan 07, 2005 62.50 62.52 61.54 62.14 81,700 -0.46(-0.73%)
Jan 06, 2005 61.65 62.98 61.31 62.60 107,800 +1.13(+1.84%)
Jan 05, 2005 61.73 62.13 61.31 61.47 83,300 -0.34(-0.55%)
Jan 04, 2005 62.30 62.70 61.81 61.81 77,300 -0.37(-0.60%)
Jan 03, 2005 64.10 64.10 62.02 62.18 233,800 -2.12(-3.30%)
Dec 31, 2004 64.32 64.57 64.19 64.30 30,600 +0.02(+0.03%)
Dec 30, 2004 64.20 64.44 64.07 64.28 140,400 -0.06(-0.09%)
Dec 29, 2004 63.90 64.47 63.80 64.34 120,900 +0.31(+0.48%)
Dec 28, 2004 64.00 64.17 63.78 64.03 46,500 +0.39(+0.61%)
Dec 27, 2004 64.70 64.70 63.53 63.64 66,000 -1.06(-1.64%)
Dec 23, 2004 64.57 64.76 64.24 64.70 61,900 +0.34(+0.53%)
Dec 22, 2004 65.32 65.32 63.77 64.36 83,500 -0.88(-1.35%)
Dec 21, 2004 64.67 65.27 64.51 65.24 59,700 +0.64(+0.99%)
Dec 20, 2004 63.90 64.80 63.90 64.60 47,800 +0.65(+1.02%)
Dec 17, 2004 64.00 64.14 63.63 63.95 57,900 +0.05(+0.08%)
Dec 16, 2004 64.20 64.35 63.57 63.90 50,100 -0.68(-1.05%)
Dec 15, 2004 64.20 64.75 63.87 64.58 105,500 +0.41(+0.64%)
Dec 14, 2004 64.13 64.32 63.78 64.17 73,900 +0.18(+0.28%)
Dec 13, 2004 63.50 63.99 63.49 63.99 33,400 +1.00(+1.59%)
Dec 10, 2004 63.42 63.63 62.72 62.99 57,700 -0.21(-0.33%)
Dec 09, 2004 62.90 63.30 62.45 63.20 68,800 +0.47(+0.75%)
Dec 08, 2004 62.00 62.98 61.47 62.73 155,900 +0.23(+0.37%)
Dec 07, 2004 63.65 63.65 62.47 62.50 76,800 -1.13(-1.78%)
Dec 06, 2004 63.80 63.96 63.23 63.63 68,200 -0.07(-0.11%)
Dec 03, 2004 62.93 63.82 62.93 63.70 258,800 +0.62(+0.98%)
Dec 02, 2004 64.21 64.23 62.58 63.08 293,700 -1.70(-2.62%)
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.