Skip to main content

US Energy Ishares ETF (NY: IYE )

39.78 +0.79 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 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%)
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.