Skip to main content

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 (%)
May 31, 2007 25.60 25.67 25.31 25.36 355,699 -0.18(-0.69%)
May 30, 2007 24.92 25.57 24.92 25.54 166,210 +0.48(+1.91%)
May 29, 2007 25.09 25.20 24.86 25.06 191,351 -0.18(-0.72%)
May 25, 2007 25.19 25.29 25.04 25.24 230,925 +0.38(+1.51%)
May 24, 2007 25.39 25.53 24.79 24.87 205,784 -0.40(-1.60%)
May 23, 2007 25.36 25.60 25.27 25.27 252,807 +0.03(+0.11%)
May 22, 2007 25.45 25.63 25.24 25.24 460,918 -0.21(-0.81%)
May 21, 2007 25.45 25.70 25.34 25.45 274,689 +0.20(+0.77%)
May 18, 2007 25.04 25.28 25.00 25.25 326,367 +0.40(+1.61%)
May 17, 2007 24.56 25.03 24.41 24.85 425,069 +0.34(+1.40%)
May 16, 2007 24.43 24.54 24.15 24.51 321,246 +0.11(+0.45%)
May 15, 2007 24.39 24.64 24.34 24.40 492,578 +0.00(+0.01%)
May 14, 2007 24.59 24.49 24.29 24.40 582,433 +0.08(+0.33%)
May 11, 2007 23.97 24.34 23.94 24.32 376,649 +0.55(+2.32%)
May 10, 2007 24.24 24.27 23.77 23.77 239,770 -0.43(-1.76%)
May 09, 2007 24.22 24.26 23.92 24.19 1,215,615 -0.06(-0.26%)
May 08, 2007 24.12 24.28 23.91 24.25 311,469 +0.08(+0.33%)
May 07, 2007 24.12 24.24 24.05 24.17 246,289 -0.02(-0.10%)
May 04, 2007 24.31 24.56 24.13 24.20 260,256 -0.03(-0.12%)
May 03, 2007 24.06 24.30 23.96 24.23 586,158 +0.21(+0.89%)
May 02, 2007 23.87 24.07 23.81 24.01 269,567 +0.20(+0.84%)
May 01, 2007 23.72 23.87 23.55 23.81 1,674,206 +0.11(+0.48%)
Apr 30, 2007 24.05 24.19 23.69 23.70 225,803 -0.26(-1.10%)
Apr 27, 2007 23.99 24.13 23.83 23.96 249,082 -0.00(-0.02%)
Apr 26, 2007 23.88 24.09 23.79 23.97 117,324 +0.02(+0.09%)
Apr 25, 2007 23.65 24.11 23.65 23.95 539,601 +0.40(+1.68%)
Apr 24, 2007 23.57 23.63 23.42 23.55 1,444,678 -0.02(-0.09%)
Apr 23, 2007 23.63 23.82 23.57 23.57 237,908 -0.01(-0.05%)
Apr 20, 2007 23.39 23.63 23.36 23.59 151,311 +0.43(+1.86%)
Apr 19, 2007 23.21 23.30 23.12 23.16 198,334 -0.29(-1.25%)
Apr 18, 2007 23.49 23.50 23.33 23.45 244,426 -0.11(-0.48%)
Apr 17, 2007 23.78 23.80 23.49 23.56 161,088 -0.08(-0.32%)
Apr 16, 2007 23.58 23.71 23.39 23.64 260,721 +0.12(+0.50%)
Apr 13, 2007 23.50 23.60 23.42 23.52 314,728 +0.00(+0.00%)
Apr 12, 2007 23.36 23.56 23.13 23.52 926,959 +0.21(+0.92%)
Apr 11, 2007 23.29 23.42 23.12 23.30 418,551 +0.03(+0.11%)
Apr 10, 2007 23.12 23.36 23.10 23.28 394,341 +0.35(+1.53%)
Apr 09, 2007 23.03 23.24 22.93 22.93 871,555 -0.07(-0.32%)
Apr 05, 2007 22.88 23.07 22.88 23.00 194,610 +0.10(+0.42%)
Apr 04, 2007 22.60 22.96 22.60 22.91 285,862 +0.08(+0.36%)
Apr 03, 2007 22.72 22.89 22.57 22.82 388,754 +0.10(+0.44%)
Apr 02, 2007 22.57 22.80 22.50 22.72 165,279 +0.30(+1.35%)
Mar 30, 2007 22.74 22.75 22.42 22.42 489,784 -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 22.58 854,329 -0.02(-0.10%)
Mar 27, 2007 22.49 22.65 22.42 22.60 244,892 +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 1,420,002 +0.06(+0.29%)
Mar 22, 2007 22.19 22.48 22.15 22.36 847,345 +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 21.58 256,066 +0.11(+0.53%)
Mar 19, 2007 21.27 21.52 21.27 21.47 678,342 +0.41(+1.96%)
Mar 16, 2007 21.27 21.36 21.00 21.06 350,112 -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 21.32 841,759 +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 21.32 241,633 -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 21.38 256,997 +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%)
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.