US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 20.56 21.03 20.56 20.81 331,023 +0.21(+1.04%)
Apr 27, 2006 20.19 20.93 20.18 20.59 473,488 -0.18(-0.86%)
Apr 26, 2006 21.14 21.43 20.77 20.77 615,023 -0.32(-1.54%)
Apr 25, 2006 21.52 21.61 20.88 21.09 853,397 -0.22(-1.04%)
Apr 24, 2006 21.48 21.54 21.23 21.32 877,607 -0.30(-1.37%)
Apr 21, 2006 21.31 21.64 21.22 21.61 249,547 +0.42(+1.98%)
Apr 20, 2006 21.37 21.41 20.85 21.19 353,836 -0.20(-0.94%)
Apr 19, 2006 21.03 21.41 20.95 21.40 500,492 +0.33(+1.56%)
Apr 18, 2006 20.77 21.10 20.76 21.07 270,498 +0.50(+2.43%)
Apr 17, 2006 20.43 20.57 20.39 20.57 187,160 +0.33(+1.61%)
Apr 13, 2006 20.17 20.25 19.92 20.24 673,220 +0.07(+0.35%)
Apr 12, 2006 20.32 20.41 20.08 20.17 349,180 -0.13(-0.65%)
Apr 11, 2006 20.49 20.71 20.23 20.30 622,006 -0.16(-0.77%)
Apr 10, 2006 20.46 20.50 20.33 20.46 148,518 +0.32(+1.59%)
Apr 07, 2006 20.43 20.50 20.07 20.14 648,544 -0.32(-1.57%)
Apr 06, 2006 20.43 20.61 20.29 20.46 500,957 +0.02(+0.11%)
Apr 05, 2006 20.15 20.44 20.05 20.44 243,029 +0.29(+1.42%)
Apr 04, 2006 19.91 20.17 19.73 20.15 668,564 +0.24(+1.23%)
Apr 03, 2006 20.03 20.25 19.86 19.91 1,177,436 +0.11(+0.57%)
Mar 31, 2006 19.85 19.89 19.69 19.79 501,888 -0.25(-1.25%)
Mar 30, 2006 20.14 20.22 19.96 20.04 567,534 +0.01(+0.03%)
Mar 29, 2006 19.79 20.06 19.79 20.04 583,364 +0.22(+1.13%)
Mar 28, 2006 19.86 20.01 19.76 19.81 477,213 +0.12(+0.60%)
Mar 27, 2006 19.52 19.75 19.42 19.70 267,239 +0.09(+0.44%)
Mar 24, 2006 19.46 19.73 19.46 19.61 330,091 +0.11(+0.55%)
Mar 23, 2006 19.40 19.54 19.38 19.50 435,777 +0.24(+1.27%)
Mar 22, 2006 19.12 19.49 19.12 19.26 547,980 +0.12(+0.63%)
Mar 21, 2006 19.12 19.41 19.10 19.14 300,295 -0.06(-0.32%)
Mar 20, 2006 19.46 19.61 19.19 19.20 369,665 -0.36(-1.82%)
Mar 17, 2006 19.79 19.82 19.54 19.56 830,584 -0.20(-1.01%)
Mar 16, 2006 19.46 19.83 19.38 19.76 449,744 +0.28(+1.44%)
Mar 15, 2006 19.31 19.49 19.24 19.47 208,577 +0.10(+0.51%)
Mar 14, 2006 19.06 19.40 18.93 19.38 827,790 +0.34(+1.81%)
Mar 13, 2006 18.67 19.06 18.67 19.03 1,054,059 +0.37(+1.97%)
Mar 10, 2006 18.54 18.79 18.43 18.67 430,655 +0.07(+0.39%)
Mar 09, 2006 18.91 19.01 18.59 18.59 408,773 -0.23(-1.20%)
Mar 08, 2006 18.65 18.97 18.49 18.82 1,552,223 +0.02(+0.11%)
Mar 07, 2006 19.00 19.01 18.69 18.80 824,997 -0.31(-1.64%)
Mar 06, 2006 19.61 19.61 19.10 19.11 902,282 -0.53(-2.71%)
Mar 03, 2006 19.62 19.82 19.55 19.64 201,593 -0.01(-0.03%)
Mar 02, 2006 19.38 19.70 19.38 19.65 428,328 +0.29(+1.49%)
Mar 01, 2006 19.20 19.39 19.17 19.36 1,260,774 +0.27(+1.39%)
Feb 28, 2006 19.24 19.14 18.93 19.09 399,928 -0.14(-0.74%)
Feb 27, 2006 19.49 19.51 19.23 19.24 1,099,685 -0.29(-1.47%)
Feb 24, 2006 19.59 19.67 19.51 19.52 244,891 +0.21(+1.11%)
Feb 23, 2006 19.34 19.53 19.13 19.31 496,767 -0.04(-0.20%)
Feb 22, 2006 19.62 19.62 19.26 19.35 1,317,108 -0.31(-1.57%)
Feb 21, 2006 19.71 19.79 19.54 19.66 477,213 +0.35(+1.82%)
Feb 17, 2006 19.37 19.40 19.20 19.31 526,564 +0.13(+0.69%)
Feb 16, 2006 18.94 19.17 18.94 19.17 1,456,781 +0.36(+1.93%)
Feb 15, 2006 18.99 19.12 18.66 18.81 777,974 -0.09(-0.49%)
Feb 14, 2006 18.79 19.05 18.72 18.90 792,406 -0.18(-0.96%)
Feb 13, 2006 19.19 19.38 18.98 19.08 2,353,011 -0.05(-0.28%)
Feb 10, 2006 19.28 19.37 18.83 19.14 1,967,981 -0.05(-0.24%)
Feb 09, 2006 19.78 19.93 19.16 19.18 916,249 -0.46(-2.35%)
Feb 08, 2006 19.65 19.71 19.27 19.64 1,086,184 +0.00(+0.01%)
Feb 07, 2006 20.07 20.07 19.56 19.64 796,597 -0.76(-3.74%)
Feb 06, 2006 20.40 20.54 20.25 20.40 1,063,836 +0.34(+1.67%)
Feb 03, 2006 20.23 20.27 19.97 20.07 462,780 -0.17(-0.82%)
Feb 02, 2006 20.43 20.49 19.97 20.24 604,780 -0.19(-0.93%)
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.