US Energy Ishares ETF (NY: IYE )

29.80 USD -0.15 (-0.50%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 105.85 105.92 104.36 104.38 105,200 -1.55(-1.46%)
Mar 29, 2007 105.90 106.26 105.10 105.93 95,500 +0.79(+0.75%)
Mar 28, 2007 105.50 105.85 104.73 105.14 183,500 -0.10(-0.10%)
Mar 27, 2007 104.70 105.45 104.37 105.24 52,600 +0.41(+0.39%)
Mar 26, 2007 105.34 105.38 103.88 104.83 37,500 +0.43(+0.41%)
Mar 23, 2007 104.00 104.77 103.81 104.40 305,000 +0.30(+0.29%)
Mar 22, 2007 103.29 104.68 103.14 104.10 182,000 +1.88(+1.84%)
Mar 21, 2007 100.80 102.74 100.80 102.22 61,000 +1.73(+1.72%)
Mar 20, 2007 100.10 100.72 99.52 100.49 55,000 +0.53(+0.53%)
Mar 19, 2007 99.03 100.17 99.01 99.96 145,700 +1.92(+1.96%)
Mar 16, 2007 99.01 99.45 97.78 98.04 75,200 -0.96(-0.97%)
Mar 15, 2007 98.99 99.60 98.69 99.00 29,200 -0.26(-0.26%)
Mar 14, 2007 98.65 99.26 97.35 99.26 180,800 +1.41(+1.44%)
Mar 13, 2007 99.25 100.42 97.85 97.85 61,000 -1.40(-1.41%)
Mar 12, 2007 98.69 99.69 98.61 99.25 51,900 -0.36(-0.36%)
Mar 09, 2007 100.22 100.26 99.09 99.61 47,800 +0.06(+0.06%)
Mar 08, 2007 100.00 100.24 99.10 99.55 55,200 +0.38(+0.38%)
Mar 07, 2007 96.71 100.78 96.71 99.17 76,200 +1.41(+1.44%)
Mar 06, 2007 97.60 97.93 96.98 97.76 41,700 +1.84(+1.92%)
Mar 05, 2007 95.35 97.17 95.35 95.92 90,100 -0.94(-0.97%)
Mar 02, 2007 98.00 98.26 96.48 96.86 77,900 -1.62(-1.65%)
Mar 01, 2007 96.90 99.40 96.38 98.48 119,517 -0.13(-0.13%)
Feb 28, 2007 99.50 100.00 98.49 98.61 87,600 +0.18(+0.18%)
Feb 27, 2007 101.07 102.01 98.06 98.43 81,100 -4.01(-3.92%)
Feb 26, 2007 102.45 103.12 102.16 102.44 41,934 +0.64(+0.63%)
Feb 23, 2007 102.20 102.36 101.63 101.80 112,000 +0.17(+0.17%)
Feb 22, 2007 100.50 101.81 100.39 101.63 131,600 +0.93(+0.92%)
Feb 21, 2007 99.70 100.79 99.16 100.70 58,400 +0.83(+0.83%)
Feb 20, 2007 99.46 99.90 99.32 99.87 44,900 -0.80(-0.79%)
Feb 16, 2007 100.80 100.96 100.42 100.67 51,800 +0.04(+0.04%)
Feb 15, 2007 100.99 101.15 100.16 100.63 36,300 -1.11(-1.09%)
Feb 14, 2007 102.00 102.62 101.14 101.74 83,905 +0.27(+0.27%)
Feb 13, 2007 100.38 101.58 100.38 101.47 73,682 +1.24(+1.24%)
Feb 12, 2007 101.16 101.16 99.79 100.23 71,900 -1.24(-1.22%)
Feb 09, 2007 102.30 102.30 101.14 101.47 106,200 -0.39(-0.38%)
Feb 08, 2007 100.90 102.04 100.31 101.86 56,400 +0.96(+0.95%)
Feb 07, 2007 102.00 102.31 100.46 100.90 103,500 -0.57(-0.56%)
Feb 06, 2007 102.23 102.60 100.96 101.47 149,700 -0.44(-0.43%)
Feb 05, 2007 102.20 102.76 101.61 101.91 39,200 -0.13(-0.13%)
Feb 02, 2007 101.90 102.52 100.94 102.04 58,700 +0.29(+0.29%)
Feb 01, 2007 101.35 102.13 100.50 101.75 52,500 +0.92(+0.91%)
Jan 31, 2007 99.95 101.31 99.83 100.83 129,900 +0.45(+0.45%)
Jan 30, 2007 99.05 100.68 98.81 100.38 121,800 +2.16(+2.20%)
Jan 29, 2007 98.70 99.57 97.95 98.22 44,400 -0.40(-0.41%)
Jan 26, 2007 99.40 99.54 98.43 98.62 47,300 +0.12(+0.12%)
Jan 25, 2007 100.00 100.38 98.26 98.50 265,800 -1.94(-1.93%)
Jan 24, 2007 99.98 100.64 98.75 100.44 139,600 +0.41(+0.41%)
Jan 23, 2007 98.98 100.58 98.70 100.03 252,900 +2.44(+2.50%)
Jan 22, 2007 98.69 98.95 97.14 97.59 122,000 -0.50(-0.51%)
Jan 19, 2007 95.45 98.21 95.45 98.09 110,700 +2.48(+2.59%)
Jan 18, 2007 96.80 97.38 95.00 95.61 160,100 -0.67(-0.70%)
Jan 17, 2007 95.44 96.75 95.40 96.28 64,500 +1.08(+1.13%)
Jan 16, 2007 95.58 96.56 94.81 95.20 87,000 -1.04(-1.08%)
Jan 12, 2007 94.34 96.42 94.34 96.24 61,600 +2.54(+2.71%)
Jan 11, 2007 94.30 96.61 93.54 93.70 125,300 -0.68(-0.72%)
Jan 10, 2007 95.06 95.59 93.95 94.38 215,000 -1.62(-1.69%)
Jan 09, 2007 95.54 96.79 95.00 96.00 141,500 -0.99(-1.02%)
Jan 08, 2007 98.20 98.20 96.05 96.99 125,100 +0.20(+0.21%)
Jan 05, 2007 96.33 97.10 95.71 96.79 121,400 +0.61(+0.64%)
Jan 04, 2007 97.34 97.54 95.85 96.18 120,100 -1.85(-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.