Skip to main content

US Energy Ishares ETF (NY: IYE )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 97.70 97.70 95.94 95.97 80,284 -1.37(-1.41%)
Dec 28, 2007 98.01 98.01 96.45 97.35 81,319 +0.95(+0.99%)
Dec 27, 2007 97.48 97.75 95.71 96.39 149,913 -1.05(-1.08%)
Dec 26, 2007 96.81 97.71 96.50 97.44 346,804 +1.02(+1.06%)
Dec 24, 2007 97.39 97.39 94.94 96.42 45,527 +0.43(+0.45%)
Dec 21, 2007 93.89 95.99 93.89 95.99 63,509 +2.48(+2.65%)
Dec 20, 2007 92.87 93.51 92.33 93.51 148,854 +1.10(+1.19%)
Dec 19, 2007 90.32 93.19 90.32 92.41 240,337 +0.50(+0.54%)
Dec 18, 2007 92.66 92.66 90.41 91.92 477,391 +1.60(+1.78%)
Dec 17, 2007 91.79 92.36 90.31 90.31 262,030 -2.25(-2.43%)
Dec 14, 2007 93.40 93.98 92.56 92.56 339,952 -1.42(-1.51%)
Dec 13, 2007 93.72 94.33 92.81 93.98 355,653 +0.02(+0.02%)
Dec 12, 2007 93.52 94.55 92.81 93.96 364,216 +2.26(+2.46%)
Dec 11, 2007 93.53 94.31 91.34 91.71 245,476 -2.00(-2.13%)
Dec 10, 2007 92.90 93.77 92.63 93.70 258,462 +1.11(+1.20%)
Dec 07, 2007 93.19 93.27 92.24 92.59 272,448 -0.40(-0.43%)
Dec 06, 2007 90.42 93.11 90.39 92.99 296,710 +2.40(+2.64%)
Dec 05, 2007 90.13 91.21 89.86 90.60 424,300 +1.72(+1.93%)
Dec 04, 2007 89.34 89.34 88.79 88.88 40,103 -0.85(-0.95%)
Dec 03, 2007 88.36 89.93 88.36 89.74 120,925 +0.50(+0.57%)
Nov 30, 2007 89.92 89.92 88.62 89.23 343,550 +0.39(+0.43%)
Nov 29, 2007 87.94 89.51 87.94 88.85 243,905 +0.95(+1.08%)
Nov 28, 2007 87.24 88.19 86.60 87.90 127,019 +1.30(+1.50%)
Nov 27, 2007 87.12 87.12 84.73 86.60 151,038 -0.51(-0.59%)
Nov 26, 2007 88.78 90.28 87.12 87.12 201,689 -2.31(-2.59%)
Nov 23, 2007 87.87 89.66 87.87 89.43 109,982 +1.60(+1.82%)
Nov 21, 2007 89.25 89.67 87.83 87.83 186,235 -2.08(-2.31%)
Nov 20, 2007 87.78 89.97 87.78 89.91 273,105 +2.91(+3.34%)
Nov 19, 2007 87.89 88.41 86.66 87.00 211,793 -1.06(-1.20%)
Nov 16, 2007 86.41 88.45 86.41 88.06 198,546 +1.56(+1.80%)
Nov 15, 2007 87.65 88.80 85.82 86.51 376,204 -1.98(-2.23%)
Nov 14, 2007 88.62 90.53 88.33 88.48 156,303 -0.14(-0.16%)
Nov 13, 2007 86.79 88.97 85.85 88.62 299,480 +1.98(+2.29%)
Nov 12, 2007 89.86 89.86 86.64 86.64 348,233 -3.71(-4.11%)
Nov 09, 2007 92.06 92.06 90.30 90.35 110,478 -1.81(-1.96%)
Nov 08, 2007 91.57 93.48 90.64 92.16 298,280 +1.04(+1.14%)
Nov 07, 2007 93.54 93.98 91.04 91.12 144,002 -2.70(-2.88%)
Nov 06, 2007 92.32 93.93 92.29 93.83 152,708 +2.48(+2.72%)
Nov 05, 2007 89.97 91.73 89.97 91.35 198,321 -0.29(-0.31%)
Nov 02, 2007 91.30 91.78 90.25 91.64 133,013 +0.90(+0.99%)
Nov 01, 2007 91.21 93.33 90.56 90.74 202,802 -1.93(-2.09%)
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%)
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.