US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.74 22.75 22.42 22.42 489,783 -0.33(-1.46%)
Mar 29, 2007 22.75 22.82 22.57 22.75 444,623 +0.17(+0.75%)
Mar 28, 2007 22.66 22.74 22.49 22.58 854,328 -0.02(-0.10%)
Mar 27, 2007 22.49 22.65 22.42 22.60 244,891 +0.09(+0.39%)
Mar 26, 2007 22.63 22.63 22.31 22.52 174,590 +0.09(+0.41%)
Mar 23, 2007 22.34 22.50 22.30 22.42 1,420,000 +0.06(+0.29%)
Mar 22, 2007 22.19 22.48 22.15 22.36 847,344 +0.40(+1.84%)
Mar 21, 2007 21.65 22.07 21.65 21.96 284,000 +0.37(+1.72%)
Mar 20, 2007 21.50 21.63 21.38 21.58 256,065 +0.11(+0.53%)
Mar 19, 2007 21.27 21.52 21.27 21.47 678,341 +0.41(+1.96%)
Mar 16, 2007 21.27 21.36 21.00 21.06 350,111 -0.21(-0.97%)
Mar 15, 2007 21.26 21.39 21.20 21.26 135,947 -0.06(-0.26%)
Mar 14, 2007 21.19 21.32 20.91 21.32 841,757 +0.30(+1.44%)
Mar 13, 2007 21.32 21.57 21.02 21.02 284,000 -0.30(-1.41%)
Mar 12, 2007 21.20 21.41 21.18 21.32 241,632 -0.08(-0.36%)
Mar 09, 2007 21.53 21.53 21.28 21.40 222,544 +0.01(+0.06%)
Mar 08, 2007 21.48 21.53 21.29 21.38 256,996 +0.08(+0.38%)
Mar 07, 2007 20.77 21.65 20.77 21.30 354,767 +0.30(+1.44%)
Mar 06, 2007 20.96 21.03 20.83 21.00 194,144 +0.40(+1.92%)
Mar 05, 2007 20.48 20.87 20.48 20.60 419,482 -0.20(-0.97%)
Mar 02, 2007 21.05 21.11 20.72 20.80 362,682 -0.35(-1.65%)
Mar 01, 2007 20.81 21.35 20.70 21.15 556,440 -0.03(-0.13%)
Feb 28, 2007 21.37 21.48 21.15 21.18 407,842 +0.04(+0.18%)
Feb 27, 2007 21.71 21.91 21.06 21.14 377,580 -0.86(-3.92%)
Feb 26, 2007 22.01 22.15 21.94 22.00 195,233 +0.14(+0.63%)
Feb 23, 2007 21.95 21.99 21.83 21.87 521,442 +0.04(+0.17%)
Feb 22, 2007 21.59 21.87 21.56 21.83 612,695 +0.20(+0.92%)
Feb 21, 2007 21.41 21.65 21.30 21.63 271,895 +0.18(+0.83%)
Feb 20, 2007 21.36 21.46 21.33 21.45 209,042 -0.17(-0.79%)
Feb 16, 2007 21.65 21.69 21.57 21.62 241,167 +0.01(+0.04%)
Feb 15, 2007 21.69 21.73 21.51 21.61 169,003 -0.24(-1.09%)
Feb 14, 2007 21.91 22.04 21.72 21.85 390,639 +0.06(+0.27%)
Feb 13, 2007 21.56 21.82 21.56 21.79 343,044 +0.27(+1.24%)
Feb 12, 2007 21.73 21.73 21.43 21.53 334,747 -0.27(-1.22%)
Feb 09, 2007 21.97 21.97 21.72 21.79 494,439 -0.08(-0.38%)
Feb 08, 2007 21.67 21.92 21.55 21.88 262,583 +0.21(+0.95%)
Feb 07, 2007 21.91 21.98 21.58 21.67 481,869 -0.12(-0.56%)
Feb 06, 2007 21.96 22.04 21.69 21.79 696,964 -0.09(-0.43%)
Feb 05, 2007 21.95 22.07 21.82 21.89 182,505 -0.03(-0.13%)
Feb 02, 2007 21.89 22.02 21.68 21.92 273,291 +0.06(+0.29%)
Feb 01, 2007 21.77 21.94 21.59 21.85 244,426 +0.20(+0.91%)
Jan 31, 2007 21.47 21.76 21.44 21.66 604,780 +0.10(+0.45%)
Jan 30, 2007 21.27 21.62 21.22 21.56 567,069 +0.46(+2.20%)
Jan 29, 2007 21.20 21.39 21.04 21.10 206,714 -0.09(-0.41%)
Jan 26, 2007 21.35 21.38 21.14 21.18 220,216 +0.03(+0.12%)
Jan 25, 2007 21.48 21.56 21.11 21.16 1,237,495 -0.42(-1.93%)
Jan 24, 2007 21.47 21.62 21.21 21.57 649,941 +0.09(+0.41%)
Jan 23, 2007 21.26 21.60 21.20 21.49 1,177,436 +0.52(+2.50%)
Jan 22, 2007 21.20 21.25 20.86 20.96 568,000 -0.11(-0.51%)
Jan 19, 2007 20.50 21.09 20.50 21.07 515,390 +0.53(+2.59%)
Jan 18, 2007 20.79 20.92 20.40 20.54 745,383 -0.14(-0.70%)
Jan 17, 2007 20.50 20.78 20.49 20.68 300,295 +0.23(+1.13%)
Jan 16, 2007 20.53 20.74 20.36 20.45 405,049 -0.22(-1.08%)
Jan 12, 2007 20.26 20.71 20.26 20.67 286,793 +0.55(+2.71%)
Jan 11, 2007 20.25 20.75 20.09 20.13 583,364 -0.15(-0.72%)
Jan 10, 2007 20.42 20.53 20.18 20.27 1,000,984 -0.35(-1.69%)
Jan 09, 2007 20.52 20.79 20.40 20.62 658,787 -0.21(-1.02%)
Jan 08, 2007 21.09 21.09 20.63 20.83 582,433 +0.04(+0.21%)
Jan 05, 2007 20.69 20.86 20.56 20.79 565,206 +0.13(+0.64%)
Jan 04, 2007 20.91 20.95 20.59 20.66 559,154 -0.40(-1.89%)
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.