Skip to main content

US Energy Ishares ETF (NY: IYE )

48.45 -0.13 (-0.27%)
Streaming Delayed Price Updated: 10:25 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 92.12 93.31 90.83 92.67 394,615 +1.58(+1.74%)
Oct 30, 2007 92.99 93.20 91.00 91.09 346,947 -2.79(-2.97%)
Oct 29, 2007 93.92 94.40 93.70 93.88 94,764 +0.67(+0.72%)
Oct 26, 2007 93.64 93.91 92.87 93.20 108,608 +0.94(+1.02%)
Oct 25, 2007 92.14 92.74 91.37 92.27 191,242 +0.46(+0.50%)
Oct 24, 2007 90.68 91.88 90.02 91.80 229,918 +0.95(+1.04%)
Oct 23, 2007 90.86 91.28 89.44 90.86 324,540 +1.07(+1.19%)
Oct 22, 2007 89.60 90.04 88.61 89.79 156,704 -1.21(-1.33%)
Oct 19, 2007 93.89 93.89 90.97 91.00 210,794 -4.25(-4.46%)
Oct 18, 2007 94.77 95.29 94.44 95.25 44,670 +0.41(+0.43%)
Oct 17, 2007 95.43 95.76 93.79 94.84 365,786 -0.60(-0.62%)
Oct 16, 2007 94.96 95.71 94.81 95.44 74,213 +0.08(+0.08%)
Oct 15, 2007 94.84 95.64 94.74 95.36 111,320 +1.33(+1.42%)
Oct 12, 2007 93.48 94.41 93.42 94.03 68,361 +0.62(+0.66%)
Oct 11, 2007 94.21 95.18 92.45 93.42 168,978 +2.57(+2.83%)
Oct 10, 2007 90.84 90.84 90.84 90.84 0 +0.00(+0.00%)
Oct 09, 2007 90.84 90.84 90.84 90.84 0 +0.00(+0.00%)
Oct 08, 2007 90.96 91.25 90.64 90.84 586,999 -0.84(-0.92%)
Oct 05, 2007 91.75 91.94 91.15 91.68 60,369 +0.23(+0.25%)
Oct 04, 2007 90.84 91.70 89.88 91.45 230,061 +0.40(+0.44%)
Oct 03, 2007 91.32 91.34 90.33 91.05 41,959 -0.69(-0.75%)
Oct 02, 2007 92.45 92.45 90.82 91.74 329,964 -1.02(-1.10%)
Oct 01, 2007 91.55 92.86 91.48 92.76 71,501 +1.36(+1.49%)
Sep 28, 2007 92.15 92.81 91.19 91.40 57,800 -0.54(-0.59%)
Sep 27, 2007 91.79 92.07 91.39 91.94 141,861 +1.01(+1.11%)
Sep 26, 2007 91.79 91.81 89.91 90.93 222,069 +0.03(+0.03%)
Sep 25, 2007 90.60 90.93 90.11 90.90 521,919 -1.09(-1.18%)
Sep 24, 2007 92.62 92.80 91.65 91.99 203,944 -0.65(-0.70%)
Sep 21, 2007 92.56 93.18 92.56 92.64 63,509 +0.60(+0.65%)
Sep 20, 2007 91.86 92.26 91.44 92.03 69,360 +0.28(+0.31%)
Sep 19, 2007 91.86 92.60 91.38 91.75 139,150 +0.88(+0.96%)
Sep 18, 2007 88.43 91.21 88.22 90.88 172,546 +2.57(+2.91%)
Sep 17, 2007 88.46 88.92 88.06 88.31 140,149 -0.13(-0.14%)
Sep 14, 2007 87.59 88.78 87.49 88.43 206,513 +0.20(+0.23%)
Sep 13, 2007 87.76 88.67 87.76 88.23 59,798 +0.63(+0.72%)
Sep 12, 2007 86.98 88.03 86.89 87.60 215,361 +0.85(+0.98%)
Sep 11, 2007 85.76 87.00 84.92 86.75 84,774 +1.30(+1.53%)
Sep 10, 2007 86.15 86.15 83.86 85.45 298,994 -0.46(-0.53%)
Sep 07, 2007 85.97 86.45 85.44 85.90 56,373 -1.24(-1.42%)
Sep 06, 2007 87.52 87.59 86.58 87.14 80,350 +0.53(+0.61%)
Sep 05, 2007 86.53 86.72 85.97 86.61 73,357 -0.11(-0.12%)
Sep 04, 2007 84.78 87.30 84.78 86.72 262,743 +2.09(+2.48%)
Aug 31, 2007 85.10 85.59 84.62 84.62 190,671 +0.64(+0.76%)
Aug 30, 2007 83.21 84.48 83.12 83.98 44,956 +0.11(+0.13%)
Aug 29, 2007 81.85 84.30 81.85 83.87 145,715 +2.31(+2.83%)
Aug 28, 2007 83.28 83.28 81.44 81.57 48,809 -1.99(-2.38%)
Aug 27, 2007 83.80 83.95 83.07 83.56 108,465 -0.68(-0.81%)
Aug 24, 2007 83.07 84.33 82.96 84.24 94,051 +1.70(+2.05%)
Aug 23, 2007 82.79 82.96 81.63 82.54 243,334 +0.63(+0.77%)
Aug 22, 2007 81.97 82.25 81.37 81.91 140,577 +0.84(+1.04%)
Aug 21, 2007 81.42 82.33 80.49 81.07 130,016 -1.25(-1.52%)
Aug 20, 2007 81.62 82.69 80.42 82.32 227,635 +0.61(+0.75%)
Aug 17, 2007 81.98 82.38 80.30 81.71 241,865 +2.52(+3.18%)
Aug 16, 2007 78.62 79.49 76.57 79.19 427,490 -0.48(-0.61%)
Aug 15, 2007 81.73 82.54 79.65 79.67 117,599 -2.11(-2.58%)
Aug 14, 2007 83.17 83.17 81.55 81.78 84,060 -0.62(-0.75%)
Aug 13, 2007 83.87 83.94 82.17 82.40 109,179 -0.14(-0.17%)
Aug 10, 2007 81.03 83.27 80.03 82.54 242,906 +0.55(+0.68%)
Aug 09, 2007 82.33 84.24 81.72 81.99 338,384 -2.00(-2.38%)
Aug 08, 2007 82.96 85.10 82.96 83.98 306,843 +1.21(+1.46%)
Aug 07, 2007 80.24 83.33 80.24 82.78 334,388 +1.91(+2.36%)
Aug 06, 2007 80.37 81.15 78.26 80.87 689,164 -0.11(-0.13%)
Aug 03, 2007 81.61 83.49 80.38 80.98 563,450 -2.51(-3.00%)
Aug 02, 2007 84.15 84.71 82.30 83.49 132,014 -0.60(-0.72%)
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.