Skip to main content

US Energy Ishares ETF (NY: IYE )

39.94 +0.16 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 74.75 75.50 74.75 75.30 153,200 +1.30(+1.76%)
Mar 30, 2005 73.39 74.00 71.80 74.00 202,700 +1.19(+1.63%)
Mar 29, 2005 74.38 75.00 72.81 72.81 99,000 -0.99(-1.34%)
Mar 28, 2005 73.94 74.44 73.39 73.80 90,400 -0.28(-0.38%)
Mar 24, 2005 75.10 75.20 73.22 74.08 244,800 -0.27(-0.36%)
Mar 23, 2005 75.20 75.20 73.88 74.35 321,500 -1.52(-2.00%)
Mar 22, 2005 76.83 77.86 75.72 75.87 158,400 -0.97(-1.26%)
Mar 21, 2005 77.30 77.55 76.09 76.84 180,300 -0.64(-0.83%)
Mar 18, 2005 76.60 77.48 76.41 77.48 178,800 +1.17(+1.53%)
Mar 17, 2005 75.80 76.51 75.45 76.31 183,800 +1.71(+2.29%)
Mar 16, 2005 74.59 76.05 74.00 74.60 387,800 -0.28(-0.37%)
Mar 15, 2005 76.20 76.69 74.88 74.88 114,400 -1.07(-1.41%)
Mar 14, 2005 75.31 76.14 74.25 75.95 109,300 +0.55(+0.73%)
Mar 11, 2005 74.80 76.07 74.80 75.40 160,600 +0.55(+0.73%)
Mar 10, 2005 75.69 75.69 74.16 74.85 462,100 -1.40(-1.84%)
Mar 09, 2005 80.00 80.00 76.20 76.25 386,400 -2.35(-2.99%)
Mar 08, 2005 78.91 79.17 78.42 78.60 120,100 -0.20(-0.25%)
Mar 07, 2005 79.00 79.03 77.74 78.80 197,800 -0.38(-0.48%)
Mar 04, 2005 78.01 79.37 77.76 79.18 322,600 +0.97(+1.24%)
Mar 03, 2005 77.65 78.29 77.17 78.21 192,800 +0.81(+1.05%)
Mar 02, 2005 75.80 77.40 75.80 77.40 163,500 +1.40(+1.84%)
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.