US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.06 21.36 20.86 21.35 306,512 +0.21(+0.99%)
Oct 30, 2006 21.23 21.40 21.06 21.14 563,296 -0.31(-1.42%)
Oct 27, 2006 21.68 21.78 21.42 21.44 207,506 -0.20(-0.94%)
Oct 26, 2006 21.90 21.93 21.51 21.64 306,512 -0.05(-0.23%)
Oct 25, 2006 21.29 21.83 21.25 21.70 404,614 +0.37(+1.72%)
Oct 24, 2006 20.95 21.36 20.94 21.33 412,300 +0.38(+1.79%)
Oct 23, 2006 20.69 21.03 20.66 20.95 190,779 +0.02(+0.10%)
Oct 20, 2006 21.17 21.17 20.86 20.93 316,910 -0.21(-1.01%)
Oct 19, 2006 20.75 21.16 20.75 21.15 159,133 +0.38(+1.85%)
Oct 18, 2006 20.95 21.05 20.62 20.76 297,471 -0.14(-0.66%)
Oct 17, 2006 21.01 21.01 20.75 20.90 138,789 -0.14(-0.66%)
Oct 16, 2006 20.62 21.06 20.62 21.04 565,556 +0.47(+2.27%)
Oct 13, 2006 20.46 20.77 20.42 20.57 174,504 +0.28(+1.37%)
Oct 12, 2006 19.91 20.31 19.91 20.29 254,975 +0.36(+1.80%)
Oct 11, 2006 20.11 20.20 19.88 19.93 610,765 -0.27(-1.34%)
Oct 10, 2006 19.86 20.27 19.85 20.20 1,010,407 +0.30(+1.49%)
Oct 09, 2006 20.32 20.35 19.87 19.91 1,362,128 -0.25(-1.24%)
Oct 06, 2006 19.99 20.19 19.83 20.16 176,764 +0.02(+0.11%)
Oct 05, 2006 20.20 20.24 19.94 20.14 334,994 +0.28(+1.43%)
Oct 04, 2006 19.54 19.89 19.26 19.85 632,465 +0.31(+1.57%)
Oct 03, 2006 20.06 20.06 19.54 19.55 742,321 -0.70(-3.46%)
Oct 02, 2006 20.52 20.61 20.24 20.25 1,825,514 -0.27(-1.32%)
Sep 29, 2006 20.39 20.58 20.24 20.52 149,639 +0.14(+0.69%)
Sep 28, 2006 20.50 20.64 20.35 20.37 338,158 -0.03(-0.16%)
Sep 27, 2006 20.28 20.48 20.02 20.41 253,618 +0.34(+1.71%)
Sep 26, 2006 19.65 20.09 19.65 20.06 258,591 +0.36(+1.85%)
Sep 25, 2006 19.58 19.79 19.25 19.70 621,615 +0.04(+0.18%)
Sep 22, 2006 19.91 19.91 19.57 19.66 131,104 -0.12(-0.60%)
Sep 21, 2006 19.49 19.95 19.49 19.78 490,058 +0.29(+1.51%)
Sep 20, 2006 19.90 20.02 19.47 19.49 748,650 -0.47(-2.34%)
Sep 19, 2006 20.33 20.35 19.83 19.95 195,300 -0.34(-1.66%)
Sep 18, 2006 19.94 20.41 19.91 20.29 285,264 +0.47(+2.35%)
Sep 15, 2006 19.75 19.90 19.68 19.82 432,644 +0.02(+0.11%)
Sep 14, 2006 20.24 20.27 19.73 19.80 241,412 -0.39(-1.94%)
Sep 13, 2006 19.88 20.31 19.88 20.19 267,633 +0.36(+1.82%)
Sep 12, 2006 19.86 20.13 19.69 19.83 829,121 -0.13(-0.65%)
Sep 11, 2006 20.36 20.36 19.90 19.96 746,390 -0.66(-3.20%)
Sep 08, 2006 21.07 21.14 20.61 20.62 406,423 -0.44(-2.11%)
Sep 07, 2006 20.94 21.16 20.89 21.07 332,733 -0.03(-0.13%)
Sep 06, 2006 21.47 21.54 21.03 21.09 231,918 -0.63(-2.92%)
Sep 05, 2006 21.36 21.74 21.34 21.73 270,798 +0.29(+1.36%)
Sep 01, 2006 21.28 21.44 21.20 21.44 228,754 +0.29(+1.37%)
Aug 31, 2006 21.19 21.38 21.15 21.15 414,108 -0.18(-0.85%)
Aug 30, 2006 21.67 21.67 21.12 21.33 398,285 -0.34(-1.56%)
Aug 29, 2006 21.64 21.68 21.45 21.67 295,210 -0.07(-0.34%)
Aug 28, 2006 21.83 21.93 21.72 21.74 222,425 -0.33(-1.47%)
Aug 25, 2006 22.04 22.27 22.02 22.06 209,766 +0.10(+0.47%)
Aug 24, 2006 21.64 21.96 21.63 21.96 183,998 +0.29(+1.32%)
Aug 23, 2006 21.99 22.01 21.61 21.68 153,708 -0.34(-1.54%)
Aug 22, 2006 21.84 22.02 21.84 22.01 203,437 +0.08(+0.34%)
Aug 21, 2006 22.03 22.03 21.84 21.94 257,687 +0.15(+0.71%)
Aug 18, 2006 21.57 21.79 21.37 21.78 108,048 +0.31(+1.43%)
Aug 17, 2006 21.35 21.49 21.26 21.48 438,521 -0.08(-0.39%)
Aug 16, 2006 21.63 21.86 21.43 21.56 287,525 -0.13(-0.59%)
Aug 15, 2006 21.74 21.75 21.57 21.69 236,439 +0.07(+0.31%)
Aug 14, 2006 21.85 21.85 21.50 21.62 276,223 -0.34(-1.53%)
Aug 11, 2006 22.03 22.06 21.87 21.96 76,402 -0.06(-0.25%)
Aug 10, 2006 21.90 22.04 21.83 22.01 222,425 -0.09(-0.42%)
Aug 09, 2006 22.16 22.43 22.09 22.11 283,004 +0.08(+0.38%)
Aug 08, 2006 22.06 22.25 22.00 22.02 249,550 -0.04(-0.18%)
Aug 07, 2006 22.12 22.23 21.87 22.06 243,673 +0.19(+0.86%)
Aug 04, 2006 22.21 22.21 21.68 21.87 198,916 -0.17(-0.77%)
Aug 03, 2006 21.99 22.25 21.93 22.04 187,614 -0.16(-0.71%)
Aug 02, 2006 22.41 22.57 22.10 22.20 274,414 +0.01(+0.04%)
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.