Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 74.17 74.22 73.12 73.14 150,139 -1.09(-1.46%)
Mar 29, 2007 74.20 74.45 73.64 74.22 136,295 +0.55(+0.75%)
Mar 28, 2007 73.92 74.17 73.38 73.67 261,887 -0.07(-0.10%)
Mar 27, 2007 73.36 73.89 73.13 73.74 75,069 +0.29(+0.39%)
Mar 26, 2007 73.81 73.84 72.79 73.45 53,519 +0.30(+0.41%)
Mar 23, 2007 72.87 73.41 72.74 73.15 435,290 +0.21(+0.29%)
Mar 22, 2007 72.37 73.35 72.27 72.94 259,746 +1.32(+1.84%)
Mar 21, 2007 70.63 71.99 70.63 71.62 87,058 +1.21(+1.72%)
Mar 20, 2007 70.14 70.57 69.73 70.41 78,494 +0.37(+0.53%)
Mar 19, 2007 69.39 70.19 69.37 70.04 207,940 +1.35(+1.96%)
Mar 16, 2007 69.37 69.68 68.51 68.69 107,323 -0.67(-0.97%)
Mar 15, 2007 69.36 69.79 69.15 69.37 41,673 -0.18(-0.26%)
Mar 14, 2007 69.12 69.55 68.21 69.55 258,034 +0.99(+1.44%)
Mar 13, 2007 69.54 70.36 68.56 68.56 87,058 -0.98(-1.41%)
Mar 12, 2007 69.15 69.85 69.09 69.54 74,070 -0.25(-0.36%)
Mar 09, 2007 70.22 70.25 69.43 69.80 68,219 +0.04(+0.06%)
Mar 08, 2007 70.07 70.24 69.44 69.75 78,780 +0.27(+0.38%)
Mar 07, 2007 67.76 70.61 67.76 69.49 108,751 +0.99(+1.44%)
Mar 06, 2007 68.39 68.62 67.95 68.50 59,513 +1.29(+1.92%)
Mar 05, 2007 66.81 68.09 66.81 67.21 128,588 -0.66(-0.97%)
Mar 02, 2007 68.67 68.85 67.60 67.87 111,177 -1.14(-1.64%)
Mar 01, 2007 67.90 69.65 67.53 69.00 170,572 -0.09(-0.13%)
Feb 28, 2007 69.72 70.07 69.01 69.09 125,021 +0.13(+0.18%)
Feb 27, 2007 70.82 71.48 68.71 68.97 115,744 -2.81(-3.92%)
Feb 26, 2007 71.78 72.25 71.58 71.78 59,847 +0.45(+0.63%)
Feb 23, 2007 71.61 71.72 71.21 71.33 159,844 +0.12(+0.17%)
Feb 22, 2007 70.42 71.34 70.34 71.21 187,816 +0.65(+0.92%)
Feb 21, 2007 69.86 70.62 69.48 70.56 83,347 +0.58(+0.83%)
Feb 20, 2007 69.69 70.00 69.59 69.98 64,080 -0.56(-0.79%)
Feb 16, 2007 70.63 70.74 70.36 70.54 73,927 +0.03(+0.04%)
Feb 15, 2007 70.76 70.87 70.18 70.51 51,806 -0.78(-1.09%)
Feb 14, 2007 71.47 71.90 70.87 71.29 119,747 +0.19(+0.27%)
Feb 13, 2007 70.33 71.18 70.33 71.10 105,157 +0.87(+1.24%)
Feb 12, 2007 70.88 70.88 69.92 70.23 102,614 -0.87(-1.22%)
Feb 09, 2007 71.68 71.68 70.87 71.10 151,566 -0.27(-0.38%)
Feb 08, 2007 70.70 71.50 70.29 71.37 80,492 +0.67(+0.95%)
Feb 07, 2007 71.47 71.69 70.39 70.70 147,713 -0.40(-0.56%)
Feb 06, 2007 71.63 71.89 70.74 71.10 213,648 -0.31(-0.43%)
Feb 05, 2007 71.61 72.00 71.20 71.41 55,945 -0.09(-0.13%)
Feb 02, 2007 71.40 71.83 70.73 71.50 83,775 +0.20(+0.29%)
Feb 01, 2007 71.01 71.56 70.42 71.29 74,926 +0.64(+0.91%)
Jan 31, 2007 70.03 70.99 69.95 70.65 185,390 +0.32(+0.45%)
Jan 30, 2007 69.40 70.54 69.23 70.33 173,830 +1.51(+2.20%)
Jan 29, 2007 69.16 69.77 68.63 68.82 63,366 -0.28(-0.41%)
Jan 26, 2007 69.65 69.75 68.97 69.10 67,505 +0.08(+0.12%)
Jan 25, 2007 70.07 70.33 68.85 69.02 379,344 -1.36(-1.93%)
Jan 24, 2007 70.05 70.52 69.19 70.38 199,234 +0.29(+0.41%)
Jan 23, 2007 69.35 70.47 69.16 70.09 360,933 +1.71(+2.50%)
Jan 22, 2007 69.15 69.33 68.06 68.38 174,116 -0.35(-0.51%)
Jan 19, 2007 66.88 68.81 66.88 68.73 157,988 +1.74(+2.59%)
Jan 18, 2007 67.83 68.23 66.56 66.99 228,491 -0.47(-0.70%)
Jan 17, 2007 66.87 67.79 66.85 67.46 92,053 +0.76(+1.13%)
Jan 16, 2007 66.97 67.66 66.43 66.70 124,164 -0.73(-1.08%)
Jan 12, 2007 66.10 67.56 66.10 67.43 87,914 +1.78(+2.71%)
Jan 11, 2007 66.07 67.69 65.54 65.65 178,825 -0.48(-0.72%)
Jan 10, 2007 66.61 66.98 65.83 66.13 306,843 -1.14(-1.69%)
Jan 09, 2007 66.94 67.82 66.56 67.27 201,946 -0.69(-1.02%)
Jan 08, 2007 68.81 68.81 67.30 67.96 178,540 +0.14(+0.21%)
Jan 05, 2007 67.50 68.04 67.06 67.82 173,259 +0.43(+0.64%)
Jan 04, 2007 68.20 68.34 67.16 67.39 171,404 -1.30(-1.89%)
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.