Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.17 21.66 21.17 21.43 321,431 +0.22(+1.04%)
Apr 27, 2006 20.79 21.56 20.78 21.21 459,769 -0.18(-0.86%)
Apr 26, 2006 21.77 22.07 21.39 21.39 597,202 -0.33(-1.54%)
Apr 25, 2006 22.16 22.25 21.50 21.72 828,669 -0.23(-1.04%)
Apr 24, 2006 22.12 22.19 21.86 21.95 852,177 -0.31(-1.37%)
Apr 21, 2006 21.94 22.29 21.85 22.26 242,316 +0.43(+1.98%)
Apr 20, 2006 22.01 22.05 21.47 21.83 343,583 -0.21(-0.94%)
Apr 19, 2006 21.66 22.05 21.57 22.03 485,990 +0.34(+1.56%)
Apr 18, 2006 21.39 21.73 21.38 21.70 262,660 +0.52(+2.43%)
Apr 17, 2006 21.04 21.18 20.99 21.18 181,737 +0.34(+1.61%)
Apr 13, 2006 20.77 20.85 20.51 20.84 653,713 +0.07(+0.35%)
Apr 12, 2006 20.93 21.02 20.68 20.77 339,062 -0.13(-0.65%)
Apr 11, 2006 21.10 21.33 20.83 20.91 603,983 -0.16(-0.77%)
Apr 10, 2006 21.07 21.11 20.94 21.07 144,214 +0.33(+1.59%)
Apr 07, 2006 21.04 21.11 20.67 20.74 629,752 -0.33(-1.57%)
Apr 06, 2006 21.04 21.23 20.89 21.07 486,442 +0.02(+0.11%)
Apr 05, 2006 20.75 21.05 20.65 21.05 235,987 +0.29(+1.42%)
Apr 04, 2006 20.50 20.77 20.32 20.75 649,192 +0.25(+1.23%)
Apr 03, 2006 20.63 20.86 20.45 20.50 1,143,319 +0.12(+0.57%)
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%)
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.