Skip to main content

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 (%)
Sep 30, 2005 20.48 20.49 20.17 20.17 307,868 -0.33(-1.62%)
Sep 29, 2005 20.39 20.53 20.28 20.51 449,370 +0.15(+0.76%)
Sep 28, 2005 19.98 20.43 19.98 20.35 330,020 +0.15(+0.77%)
Sep 27, 2005 20.01 20.20 19.92 20.20 853,985 +0.02(+0.09%)
Sep 26, 2005 19.79 20.18 19.77 20.18 1,146,482 +0.36(+1.81%)
Sep 23, 2005 19.82 19.97 19.69 19.82 864,383 -0.35(-1.74%)
Sep 22, 2005 20.56 20.57 19.80 20.17 978,307 -0.10(-0.48%)
Sep 21, 2005 20.42 20.45 20.22 20.27 929,030 +0.20(+0.98%)
Sep 20, 2005 20.26 20.26 19.96 20.07 226,041 -0.14(-0.69%)
Sep 19, 2005 20.13 20.33 20.10 20.21 464,289 +0.46(+2.35%)
Sep 16, 2005 19.67 19.76 19.60 19.75 1,006,789 +0.18(+0.94%)
Sep 15, 2005 19.72 19.74 19.32 19.56 653,260 +0.02(+0.11%)
Sep 14, 2005 19.43 19.63 19.38 19.54 415,464 +0.19(+0.96%)
Sep 13, 2005 19.52 19.64 19.34 19.35 317,814 -0.16(-0.83%)
Sep 12, 2005 19.76 19.80 19.48 19.52 527,128 -0.36(-1.81%)
Sep 09, 2005 19.53 19.88 19.53 19.88 270,797 +0.52(+2.66%)
Sep 08, 2005 19.37 19.52 19.33 19.36 184,449 -0.03(-0.16%)
Sep 07, 2005 19.38 19.59 19.30 19.39 476,043 +0.02(+0.09%)
Sep 06, 2005 19.24 19.37 19.07 19.37 731,018 +0.12(+0.64%)
Sep 02, 2005 19.38 19.40 19.21 19.25 553,349 -0.35(-1.77%)
Sep 01, 2005 19.45 19.64 19.37 19.60 919,085 +0.46(+2.42%)
Aug 31, 2005 18.73 19.24 18.73 19.14 926,770 +0.51(+2.73%)
Aug 30, 2005 18.53 18.73 18.50 18.63 705,249 +0.29(+1.58%)
Aug 29, 2005 18.27 18.59 18.22 18.34 2,017,195 +0.09(+0.50%)
Aug 26, 2005 18.43 18.49 18.25 18.25 235,083 -0.22(-1.17%)
Aug 25, 2005 18.38 18.48 18.36 18.46 957,964 -0.01(-0.06%)
Aug 24, 2005 18.41 18.60 18.34 18.47 264,920 +0.10(+0.54%)
Aug 23, 2005 18.45 18.46 18.14 18.37 514,018 +0.02(+0.10%)
Aug 22, 2005 18.46 18.55 18.22 18.36 391,051 -0.00(-0.01%)
Aug 19, 2005 18.24 18.36 18.20 18.36 313,745 +0.31(+1.74%)
Aug 18, 2005 17.92 18.14 17.88 18.05 603,531 -0.05(-0.26%)
Aug 17, 2005 18.46 18.63 18.00 18.09 1,202,993 -0.37(-1.99%)
Aug 16, 2005 18.79 18.88 18.46 18.46 550,185 -0.45(-2.36%)
Aug 15, 2005 18.97 19.01 18.82 18.91 308,320 -0.12(-0.63%)
Aug 12, 2005 19.12 19.12 18.96 19.03 353,076 -0.06(-0.34%)
Aug 11, 2005 19.01 19.14 18.89 19.09 475,139 +0.18(+0.94%)
Aug 10, 2005 18.80 18.91 18.66 18.91 356,241 +0.32(+1.74%)
Aug 09, 2005 18.66 18.68 18.52 18.59 405,970 -0.01(-0.05%)
Aug 08, 2005 18.67 18.82 18.60 18.60 277,126 +0.20(+1.08%)
Aug 05, 2005 18.57 18.58 18.26 18.40 363,474 -0.14(-0.74%)
Aug 04, 2005 18.50 18.67 18.50 18.54 206,149 +0.09(+0.48%)
Aug 03, 2005 18.64 18.66 18.44 18.45 572,789 -0.10(-0.56%)
Aug 02, 2005 18.32 18.55 18.32 18.55 358,049 +0.29(+1.56%)
Aug 01, 2005 18.24 18.36 18.20 18.27 425,862 +0.17(+0.93%)
Jul 29, 2005 18.38 18.38 18.10 18.10 202,985 -0.19(-1.06%)
Jul 28, 2005 18.36 18.38 18.12 18.29 326,856 +0.08(+0.42%)
Jul 27, 2005 18.20 18.23 17.97 18.22 307,868 +0.06(+0.33%)
Jul 26, 2005 18.20 18.24 18.07 18.16 398,737 -0.14(-0.75%)
Jul 25, 2005 18.08 18.35 17.98 18.29 494,126 +0.22(+1.22%)
Jul 22, 2005 17.76 18.07 17.76 18.07 396,024 +0.60(+3.44%)
Jul 21, 2005 17.56 17.70 17.39 17.47 316,006 -0.19(-1.08%)
Jul 20, 2005 17.63 17.70 17.41 17.66 266,276 +0.03(+0.16%)
Jul 19, 2005 17.39 17.63 17.31 17.63 447,110 +0.33(+1.93%)
Jul 18, 2005 17.33 17.36 17.18 17.30 390,147 -0.04(-0.22%)
Jul 15, 2005 17.51 17.57 17.29 17.34 491,414 -0.11(-0.61%)
Jul 14, 2005 17.90 17.95 17.34 17.44 554,706 -0.41(-2.29%)
Jul 13, 2005 17.92 17.97 17.78 17.85 320,074 -0.09(-0.48%)
Jul 12, 2005 17.85 18.02 17.76 17.94 367,543 +0.15(+0.83%)
Jul 11, 2005 17.51 17.80 17.47 17.79 260,851 +0.11(+0.63%)
Jul 08, 2005 17.87 17.92 17.54 17.68 652,808 -0.10(-0.56%)
Jul 07, 2005 17.47 17.78 17.36 17.78 705,701 +0.17(+0.97%)
Jul 06, 2005 18.02 18.04 17.52 17.61 665,014 -0.30(-1.66%)
Jul 05, 2005 17.52 17.90 17.51 17.90 886,987 +0.54(+3.10%)
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.