US Energy Ishares ETF (NY: IYE )

30.04 USD -0.34 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 70.60 71.81 70.00 71.81 116,600 +1.24(+1.76%)
Apr 29, 2005 70.85 70.89 69.74 70.57 239,700 +0.74(+1.06%)
Apr 28, 2005 70.66 70.85 69.67 69.83 282,000 -1.69(-2.36%)
Apr 27, 2005 73.09 73.09 71.29 71.52 113,900 -1.76(-2.40%)
Apr 26, 2005 74.40 74.40 73.26 73.28 73,000 -0.99(-1.33%)
Apr 25, 2005 74.21 74.79 73.92 74.27 137,700 +1.13(+1.54%)
Apr 22, 2005 72.92 74.10 72.37 73.14 130,800 +0.25(+0.34%)
Apr 21, 2005 71.15 73.15 71.12 72.89 69,400 +2.12(+3.00%)
Apr 20, 2005 72.09 72.90 70.70 70.77 153,300 -1.52(-2.10%)
Apr 19, 2005 71.50 72.59 71.36 72.29 247,400 +1.51(+2.13%)
Apr 18, 2005 69.30 70.78 68.85 70.78 270,600 +1.25(+1.80%)
Apr 15, 2005 71.69 71.97 69.30 69.53 429,600 -2.58(-3.58%)
Apr 14, 2005 73.17 73.36 71.97 72.11 278,800 -0.33(-0.46%)
Apr 13, 2005 73.65 74.60 72.36 72.44 190,200 -1.70(-2.29%)
Apr 12, 2005 74.95 75.14 73.92 74.14 134,300 -1.20(-1.59%)
Apr 11, 2005 74.85 75.48 74.25 75.34 85,500 +0.40(+0.53%)
Apr 08, 2005 76.10 76.25 74.89 74.94 90,900 -1.34(-1.76%)
Apr 07, 2005 77.14 77.20 75.50 76.28 93,700 -0.24(-0.31%)
Apr 06, 2005 75.12 76.76 75.08 76.52 103,700 +1.44(+1.92%)
Apr 05, 2005 76.17 76.45 74.82 75.08 135,000 -1.15(-1.51%)
Apr 04, 2005 77.15 77.54 75.63 76.23 277,200 -0.71(-0.92%)
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.