US Energy Ishares ETF (NY: IYE )

31.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 83.10 83.10 81.81 81.82 44,900 -0.88(-1.06%)
Jul 28, 2005 83.00 83.10 81.90 82.70 72,300 +0.35(+0.43%)
Jul 27, 2005 82.30 82.43 81.26 82.35 68,100 +0.27(+0.33%)
Jul 26, 2005 82.30 82.44 81.70 82.08 88,200 -0.62(-0.75%)
Jul 25, 2005 81.75 82.95 81.29 82.70 109,300 +1.00(+1.22%)
Jul 22, 2005 80.30 81.70 80.28 81.70 87,600 +2.72(+3.44%)
Jul 21, 2005 79.40 80.00 78.61 78.98 69,900 -0.86(-1.08%)
Jul 20, 2005 79.70 80.01 78.71 79.84 58,900 +0.13(+0.16%)
Jul 19, 2005 78.62 79.71 78.25 79.71 98,900 +1.51(+1.93%)
Jul 18, 2005 78.35 78.50 77.67 78.20 86,300 -0.17(-0.22%)
Jul 15, 2005 79.15 79.43 78.17 78.37 108,700 -0.48(-0.61%)
Jul 14, 2005 80.94 81.15 78.37 78.85 122,700 -1.85(-2.29%)
Jul 13, 2005 81.00 81.25 80.37 80.70 70,800 -0.39(-0.48%)
Jul 12, 2005 80.70 81.46 80.27 81.09 81,300 +0.67(+0.83%)
Jul 11, 2005 79.14 80.49 78.98 80.42 57,700 +0.50(+0.63%)
Jul 08, 2005 80.78 81.02 79.29 79.92 144,400 -0.45(-0.56%)
Jul 07, 2005 79.00 80.39 78.47 80.37 156,100 +0.77(+0.97%)
Jul 06, 2005 81.45 81.57 79.19 79.60 147,100 -1.34(-1.66%)
Jul 05, 2005 79.20 80.94 79.15 80.94 196,200 +2.43(+3.10%)
Jul 01, 2005 77.15 78.56 77.15 78.51 68,400 +1.51(+1.96%)
Jun 30, 2005 77.80 78.29 76.90 77.00 209,600 -0.63(-0.81%)
Jun 29, 2005 77.50 78.12 77.01 77.63 176,600 -0.23(-0.30%)
Jun 28, 2005 78.70 79.08 77.81 77.86 136,700 -1.32(-1.67%)
Jun 27, 2005 78.40 79.23 78.40 79.18 170,500 +1.26(+1.62%)
Jun 24, 2005 78.55 78.85 77.85 77.92 73,500 -0.38(-0.49%)
Jun 23, 2005 78.70 79.94 78.30 78.30 132,700 -0.30(-0.38%)
Jun 22, 2005 78.90 79.05 77.53 78.60 106,400 +0.43(+0.55%)
Jun 21, 2005 79.70 79.80 78.17 78.17 85,600 -1.62(-2.03%)
Jun 20, 2005 80.10 80.22 79.19 79.79 140,700 -0.18(-0.23%)
Jun 17, 2005 79.80 80.00 79.00 79.97 209,900 +1.13(+1.43%)
Jun 16, 2005 77.70 78.84 77.61 78.84 270,000 +1.43(+1.85%)
Jun 15, 2005 76.95 77.53 76.68 77.41 55,200 +0.95(+1.24%)
Jun 14, 2005 76.06 76.71 76.01 76.46 43,800 +0.26(+0.34%)
Jun 13, 2005 75.95 76.48 75.50 76.20 48,500 +0.12(+0.16%)
Jun 10, 2005 76.10 76.23 75.19 76.08 99,000 +0.06(+0.08%)
Jun 09, 2005 74.20 76.05 73.56 76.02 123,700 +2.09(+2.83%)
Jun 08, 2005 74.00 75.13 73.51 73.93 121,300 +0.12(+0.16%)
Jun 07, 2005 74.35 75.00 73.81 73.81 86,400 -0.66(-0.89%)
Jun 06, 2005 74.50 74.63 73.86 74.47 85,900 +0.19(+0.26%)
Jun 03, 2005 74.30 74.58 73.73 74.28 54,800 +0.37(+0.50%)
Jun 02, 2005 73.62 74.26 73.21 73.91 55,900 +0.01(+0.01%)
Jun 01, 2005 73.00 74.11 72.89 73.90 181,400 +1.37(+1.89%)
May 31, 2005 73.29 73.29 72.21 72.53 198,000 -0.68(-0.93%)
May 27, 2005 72.12 73.21 72.12 73.21 81,800 +1.18(+1.64%)
May 26, 2005 71.65 72.16 71.65 72.03 55,100 +0.46(+0.64%)
May 25, 2005 70.84 71.88 70.22 71.57 159,300 +0.96(+1.36%)
May 24, 2005 70.40 70.74 70.14 70.61 53,900 +0.41(+0.58%)
May 23, 2005 69.50 70.49 69.30 70.20 89,200 +1.07(+1.55%)
May 20, 2005 69.74 69.98 69.02 69.13 80,300 -0.59(-0.85%)
May 19, 2005 68.56 69.72 68.36 69.72 130,700 +1.29(+1.89%)
May 18, 2005 69.05 69.69 68.08 68.43 192,700 +0.13(+0.19%)
May 17, 2005 67.75 68.69 67.50 68.30 212,600 +1.05(+1.56%)
May 16, 2005 67.40 67.59 66.22 67.25 325,600 -0.39(-0.58%)
May 13, 2005 69.00 69.18 67.38 67.64 354,600 -1.27(-1.84%)
May 12, 2005 71.35 71.38 68.72 68.91 166,600 -2.92(-4.07%)
May 11, 2005 71.39 71.83 70.95 71.83 83,400 +0.53(+0.74%)
May 10, 2005 72.45 72.48 71.17 71.30 76,800 -1.16(-1.60%)
May 09, 2005 71.75 72.46 71.66 72.46 65,200 +0.91(+1.27%)
May 06, 2005 72.40 72.59 71.46 71.55 99,100 -0.24(-0.33%)
May 05, 2005 71.40 72.13 71.05 71.79 205,500 +0.76(+1.07%)
May 04, 2005 70.40 71.05 69.75 71.03 225,200 +0.85(+1.21%)
May 03, 2005 71.25 71.36 70.02 70.18 185,200 -1.63(-2.27%)
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.