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 (%)
Mar 31, 2006 20.44 20.49 20.28 20.38 487,346 -0.26(-1.25%)
Mar 30, 2006 20.74 20.82 20.56 20.64 551,090 +0.01(+0.03%)
Mar 29, 2006 20.38 20.66 20.38 20.64 566,460 +0.23(+1.13%)
Mar 28, 2006 20.45 20.61 20.35 20.41 463,385 +0.12(+0.60%)
Mar 27, 2006 20.11 20.34 20.00 20.28 259,496 +0.09(+0.44%)
Mar 24, 2006 20.04 20.32 20.04 20.20 320,527 +0.11(+0.55%)
Mar 23, 2006 19.97 20.13 19.96 20.08 423,150 +0.25(+1.27%)
Mar 22, 2006 19.69 20.07 19.69 19.83 532,102 +0.12(+0.63%)
Mar 21, 2006 19.69 19.99 19.67 19.71 291,594 -0.06(-0.32%)
Mar 20, 2006 20.04 20.19 19.76 19.77 358,954 -0.37(-1.82%)
Mar 17, 2006 20.38 20.42 20.13 20.14 806,517 -0.21(-1.01%)
Mar 16, 2006 20.04 20.42 19.96 20.35 436,712 +0.29(+1.44%)
Mar 15, 2006 19.89 20.07 19.82 20.06 202,533 +0.10(+0.51%)
Mar 14, 2006 19.63 19.98 19.50 19.95 803,804 +0.35(+1.81%)
Mar 13, 2006 19.22 19.63 19.22 19.60 1,023,517 +0.38(+1.97%)
Mar 10, 2006 19.09 19.35 18.98 19.22 418,177 +0.08(+0.39%)
Mar 09, 2006 19.48 19.58 19.15 19.15 396,929 -0.23(-1.20%)
Mar 08, 2006 19.21 19.54 19.04 19.38 1,507,247 +0.02(+0.11%)
Mar 07, 2006 19.57 19.58 19.24 19.36 801,092 -0.32(-1.64%)
Mar 06, 2006 20.20 20.20 19.67 19.68 876,138 -0.55(-2.71%)
Mar 03, 2006 20.21 20.41 20.14 20.23 195,752 -0.01(-0.03%)
Mar 02, 2006 19.96 20.29 19.96 20.24 415,917 +0.30(+1.49%)
Mar 01, 2006 19.77 19.97 19.74 19.94 1,224,242 +0.27(+1.39%)
Feb 28, 2006 19.81 19.71 19.49 19.66 388,339 -0.15(-0.74%)
Feb 27, 2006 20.07 20.10 19.80 19.81 1,067,821 -0.30(-1.47%)
Feb 24, 2006 20.18 20.26 20.09 20.11 237,796 +0.22(+1.11%)
Feb 23, 2006 19.92 20.12 19.70 19.89 482,373 -0.04(-0.20%)
Feb 22, 2006 20.21 20.21 19.84 19.93 1,278,945 -0.32(-1.57%)
Feb 21, 2006 20.29 20.39 20.12 20.24 463,385 +0.36(+1.82%)
Feb 17, 2006 19.95 19.97 19.78 19.88 511,306 +0.14(+0.69%)
Feb 16, 2006 19.51 19.74 19.51 19.74 1,414,570 +0.37(+1.93%)
Feb 15, 2006 19.55 19.69 19.22 19.37 755,431 -0.10(-0.49%)
Feb 14, 2006 19.35 19.62 19.28 19.47 769,446 -0.19(-0.96%)
Feb 13, 2006 19.76 19.96 19.55 19.65 2,284,831 -0.06(-0.28%)
Feb 10, 2006 19.85 19.94 19.40 19.71 1,910,958 -0.05(-0.24%)
Feb 09, 2006 20.37 20.53 19.73 19.76 889,700 -0.48(-2.35%)
Feb 08, 2006 20.24 20.29 19.85 20.23 1,054,711 +0.00(+0.01%)
Feb 07, 2006 20.67 20.67 20.14 20.23 773,515 -0.79(-3.74%)
Feb 06, 2006 21.01 21.16 20.85 21.01 1,033,011 +0.35(+1.67%)
Feb 03, 2006 20.84 20.88 20.57 20.67 449,371 -0.17(-0.82%)
Feb 02, 2006 21.04 21.10 20.57 20.84 587,256 -0.19(-0.93%)
Feb 01, 2006 21.50 21.63 21.02 21.03 613,025 -0.42(-1.98%)
Jan 31, 2006 21.57 21.60 21.38 21.46 2,424,525 -0.13(-0.62%)
Jan 30, 2006 21.46 21.71 21.40 21.59 434,904 +0.49(+2.33%)
Jan 27, 2006 21.04 21.19 20.93 21.10 1,629,762 +0.31(+1.48%)
Jan 26, 2006 20.79 20.84 20.43 20.79 694,852 +0.03(+0.13%)
Jan 25, 2006 21.27 21.31 20.57 20.77 2,642,881 -0.42(-1.97%)
Jan 24, 2006 21.10 21.38 21.10 21.19 544,308 -0.13(-0.61%)
Jan 23, 2006 21.08 21.42 20.91 21.32 1,346,757 +0.27(+1.28%)
Jan 20, 2006 21.27 21.48 20.94 21.05 1,588,170 -0.01(-0.03%)
Jan 19, 2006 20.60 21.06 20.55 21.05 670,440 +0.44(+2.12%)
Jan 18, 2006 20.91 20.91 20.36 20.62 1,981,031 -0.31(-1.47%)
Jan 17, 2006 20.72 20.92 20.71 20.92 538,883 +0.48(+2.36%)
Jan 13, 2006 20.21 20.49 20.20 20.44 792,502 +0.27(+1.32%)
Jan 12, 2006 20.41 20.62 20.16 20.18 432,644 -0.14(-0.69%)
Jan 11, 2006 20.24 20.41 19.96 20.31 770,802 +0.08(+0.38%)
Jan 10, 2006 20.00 20.34 20.00 20.24 223,329 +0.19(+0.93%)
Jan 09, 2006 20.14 20.16 19.90 20.05 331,829 +0.01(+0.06%)
Jan 06, 2006 19.86 20.12 19.82 20.04 741,869 +0.45(+2.30%)
Jan 05, 2006 19.73 19.78 19.43 19.59 743,677 -0.26(-1.31%)
Jan 04, 2006 19.69 19.87 19.55 19.85 493,223 +0.09(+0.44%)
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.