Skip to main content

US Energy Ishares ETF (NY: IYE )

41.49 +0.86 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 89.10 89.10 87.81 88.42 346,700 +0.38(+0.43%)
Nov 29, 2007 87.14 88.70 87.14 88.04 246,141 +0.94(+1.08%)
Nov 28, 2007 86.45 87.39 85.81 87.10 128,183 +1.28(+1.50%)
Nov 27, 2007 86.33 86.33 83.96 85.82 152,423 -0.51(-0.59%)
Nov 26, 2007 87.97 89.46 86.32 86.32 203,538 -2.29(-2.59%)
Nov 23, 2007 87.07 88.84 87.07 88.62 110,991 +1.58(+1.82%)
Nov 21, 2007 88.44 88.85 87.03 87.03 187,942 -2.06(-2.31%)
Nov 20, 2007 86.98 89.15 86.98 89.09 275,608 +2.88(+3.34%)
Nov 19, 2007 87.10 87.60 85.87 86.21 213,735 -1.05(-1.20%)
Nov 16, 2007 85.62 87.65 85.62 87.26 200,366 +1.54(+1.80%)
Nov 15, 2007 86.85 88.00 85.04 85.72 379,653 -1.96(-2.23%)
Nov 14, 2007 87.82 89.71 87.53 87.68 157,736 -0.14(-0.16%)
Nov 13, 2007 86.00 88.16 85.07 87.82 302,226 +1.96(+2.29%)
Nov 12, 2007 89.05 89.05 85.85 85.85 351,425 -3.68(-4.11%)
Nov 09, 2007 91.23 91.23 89.48 89.53 111,490 -1.79(-1.96%)
Nov 08, 2007 90.73 92.63 89.82 91.32 301,015 +1.03(+1.14%)
Nov 07, 2007 92.69 93.13 90.21 90.30 145,322 -2.68(-2.88%)
Nov 06, 2007 91.48 93.07 91.45 92.98 154,108 +2.46(+2.72%)
Nov 05, 2007 89.15 90.89 89.15 90.52 200,139 -0.28(-0.31%)
Nov 02, 2007 90.47 90.94 89.43 90.80 134,232 +0.89(+0.99%)
Nov 01, 2007 90.39 92.48 89.73 89.91 204,661 -1.92(-2.09%)
Oct 31, 2007 91.28 92.46 90.00 91.83 398,233 +1.57(+1.74%)
Oct 30, 2007 92.15 92.35 90.18 90.26 350,128 -2.76(-2.97%)
Oct 29, 2007 93.07 93.54 92.85 93.02 95,633 +0.67(+0.72%)
Oct 26, 2007 92.79 93.06 92.02 92.36 109,604 +0.93(+1.02%)
Oct 25, 2007 91.30 91.90 90.54 91.43 192,995 +0.46(+0.50%)
Oct 24, 2007 89.85 91.05 89.20 90.97 232,026 +0.94(+1.04%)
Oct 23, 2007 90.04 90.46 88.63 90.03 327,516 +1.06(+1.19%)
Oct 22, 2007 88.78 89.23 87.80 88.98 158,140 -1.20(-1.33%)
Oct 19, 2007 93.04 93.04 90.15 90.18 212,726 -4.21(-4.46%)
Oct 18, 2007 93.91 94.43 93.58 94.39 45,080 +0.40(+0.43%)
Oct 17, 2007 94.56 94.89 92.94 93.98 369,139 -0.59(-0.62%)
Oct 16, 2007 94.09 94.84 93.95 94.57 74,893 +0.08(+0.08%)
Oct 15, 2007 93.98 94.77 93.88 94.50 112,340 +1.32(+1.42%)
Oct 12, 2007 92.63 93.55 92.57 93.18 68,988 +0.61(+0.66%)
Oct 11, 2007 93.35 94.32 91.62 92.57 170,527 +2.55(+2.83%)
Oct 10, 2007 90.02 90.02 90.02 90.02 0 +0.00(+0.00%)
Oct 09, 2007 90.02 90.02 90.02 90.02 0 +0.00(+0.00%)
Oct 08, 2007 90.13 90.42 89.82 90.02 592,380 -0.83(-0.92%)
Oct 05, 2007 90.92 91.11 90.32 90.85 60,923 +0.23(+0.25%)
Oct 04, 2007 90.02 90.87 89.07 90.62 232,170 +0.40(+0.44%)
Oct 03, 2007 90.49 90.51 89.50 90.23 42,343 -0.68(-0.75%)
Oct 02, 2007 91.62 91.62 89.99 90.91 332,989 -1.01(-1.10%)
Oct 01, 2007 90.72 92.02 90.65 91.91 72,157 +1.35(+1.49%)
Sep 28, 2007 91.32 91.96 90.36 90.57 58,330 -0.53(-0.59%)
Sep 27, 2007 90.96 91.23 90.56 91.10 143,162 +1.00(+1.11%)
Sep 26, 2007 90.96 90.98 89.09 90.10 224,105 +0.03(+0.03%)
Sep 25, 2007 89.78 90.10 89.30 90.07 526,704 -1.08(-1.18%)
Sep 24, 2007 91.77 91.96 90.82 91.15 205,813 -0.65(-0.70%)
Sep 21, 2007 91.72 92.34 91.72 91.80 64,091 +0.60(+0.65%)
Sep 20, 2007 91.03 91.42 90.61 91.20 69,996 +0.28(+0.31%)
Sep 19, 2007 91.03 91.76 90.55 90.92 140,425 +0.87(+0.96%)
Sep 18, 2007 87.62 90.39 87.42 90.05 174,127 +2.55(+2.91%)
Sep 17, 2007 87.66 88.12 87.26 87.50 141,433 -0.12(-0.14%)
Sep 14, 2007 86.79 87.97 86.69 87.63 208,406 +0.20(+0.23%)
Sep 13, 2007 86.96 87.87 86.96 87.43 60,347 +0.62(+0.72%)
Sep 12, 2007 86.19 87.23 86.10 86.80 217,335 +0.84(+0.98%)
Sep 11, 2007 84.98 86.21 84.14 85.96 85,551 +1.29(+1.53%)
Sep 10, 2007 85.37 85.37 83.10 84.67 301,735 -0.45(-0.53%)
Sep 07, 2007 85.19 85.67 84.67 85.12 56,890 -1.23(-1.42%)
Sep 06, 2007 86.73 86.79 85.79 86.35 81,086 +0.53(+0.61%)
Sep 05, 2007 85.75 85.94 85.19 85.82 74,029 -0.10(-0.12%)
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.