US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.05 23.31 22.93 23.19 401,901 +0.17(+0.73%)
Nov 29, 2006 22.35 23.11 22.35 23.03 341,774 +0.69(+3.10%)
Nov 28, 2006 22.10 22.40 22.10 22.33 203,889 +0.40(+1.81%)
Nov 27, 2006 22.05 22.24 21.88 21.94 298,374 -0.14(-0.65%)
Nov 24, 2006 22.08 22.22 22.06 22.08 89,060 -0.04(-0.16%)
Nov 22, 2006 22.27 22.29 21.90 22.12 373,872 -0.12(-0.54%)
Nov 21, 2006 22.01 22.27 21.93 22.24 641,958 +0.40(+1.83%)
Nov 20, 2006 21.79 22.03 21.70 21.84 2,430,851 -0.07(-0.30%)
Nov 17, 2006 21.47 21.95 21.45 21.90 617,545 +0.25(+1.14%)
Nov 16, 2006 22.46 22.56 21.66 21.66 2,699,840 -0.65(-2.92%)
Nov 15, 2006 22.12 22.43 22.10 22.31 1,768,097 +0.20(+0.89%)
Nov 14, 2006 22.07 22.23 21.94 22.11 391,504 +0.09(+0.40%)
Nov 13, 2006 21.81 22.15 21.81 22.02 182,641 +0.04(+0.16%)
Nov 10, 2006 22.20 22.20 21.89 21.99 425,862 -0.25(-1.13%)
Nov 09, 2006 22.15 22.43 22.08 22.24 341,322 +0.20(+0.90%)
Nov 08, 2006 21.61 22.06 21.61 22.04 462,481 +0.38(+1.77%)
Nov 07, 2006 21.82 21.90 21.54 21.66 637,437 -0.19(-0.89%)
Nov 06, 2006 21.64 21.91 21.51 21.85 326,404 +0.23(+1.07%)
Nov 03, 2006 21.19 21.71 21.19 21.62 244,576 +0.44(+2.08%)
Nov 02, 2006 21.04 21.31 20.97 21.18 246,837 +0.02(+0.11%)
Nov 01, 2006 21.33 21.42 20.96 21.16 575,953 -0.19(-0.89%)
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 21.14 563,295 -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 21.33 412,299 +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 20.76 297,470 -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 20.29 254,974 +0.36(+1.80%)
Oct 11, 2006 20.11 20.20 19.88 19.93 610,764 -0.27(-1.34%)
Oct 10, 2006 19.86 20.27 19.85 20.20 1,010,405 +0.30(+1.49%)
Oct 09, 2006 20.32 20.35 19.87 19.91 1,362,126 -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 20.14 334,993 +0.28(+1.43%)
Oct 04, 2006 19.54 19.89 19.26 19.85 632,464 +0.31(+1.57%)
Oct 03, 2006 20.06 20.06 19.54 19.55 742,320 -0.70(-3.46%)
Oct 02, 2006 20.52 20.61 20.24 20.25 1,825,511 -0.27(-1.32%)
Sep 29, 2006 20.39 20.58 20.24 20.52 149,639 +0.14(+0.69%)
Sep 28, 2006 20.51 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 19.70 621,614 +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 19.49 748,649 -0.47(-2.34%)
Sep 19, 2006 20.33 20.35 19.83 19.95 195,299 -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 19.82 432,643 +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 19.83 829,120 -0.13(-0.65%)
Sep 11, 2006 20.36 20.36 19.90 19.96 746,389 -0.66(-3.20%)
Sep 08, 2006 21.07 21.14 20.61 20.62 406,422 -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 21.73 270,797 +0.29(+1.36%)
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.