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 (%)
Feb 28, 2006 62.75 62.44 61.74 62.29 122,594 -0.46(-0.74%)
Feb 27, 2006 63.59 63.66 62.72 62.75 337,100 -0.94(-1.47%)
Feb 24, 2006 63.92 64.16 63.63 63.69 75,069 +0.70(+1.11%)
Feb 23, 2006 63.10 63.72 62.40 62.99 152,280 -0.13(-0.20%)
Feb 22, 2006 64.01 64.01 62.84 63.12 403,749 -1.01(-1.57%)
Feb 21, 2006 64.29 64.57 63.73 64.13 146,286 +1.15(+1.82%)
Feb 17, 2006 63.20 63.27 62.65 62.98 161,414 +0.43(+0.69%)
Feb 16, 2006 61.80 62.54 61.80 62.54 446,564 +1.18(+1.93%)
Feb 15, 2006 61.94 62.36 60.88 61.36 238,481 -0.30(-0.49%)
Feb 14, 2006 61.31 62.16 61.06 61.66 242,906 -0.60(-0.96%)
Feb 13, 2006 62.61 63.22 61.92 62.26 721,297 -0.18(-0.28%)
Feb 10, 2006 62.89 63.17 61.44 62.43 603,269 -0.15(-0.24%)
Feb 09, 2006 64.53 65.03 62.50 62.58 280,869 -1.51(-2.35%)
Feb 08, 2006 64.11 64.29 62.87 64.08 332,961 +0.01(+0.01%)
Feb 07, 2006 65.48 65.48 63.81 64.08 244,190 -2.49(-3.74%)
Feb 06, 2006 66.56 67.01 66.06 66.56 326,110 +1.09(+1.67%)
Feb 03, 2006 66.00 66.14 65.16 65.47 141,861 -0.54(-0.82%)
Feb 02, 2006 66.63 66.85 65.16 66.01 185,390 -0.62(-0.93%)
Feb 01, 2006 68.11 68.51 66.59 66.63 193,525 -1.35(-1.98%)
Jan 31, 2006 68.32 68.41 67.73 67.97 765,396 -0.43(-0.62%)
Jan 30, 2006 67.97 68.77 67.78 68.40 137,294 +1.56(+2.33%)
Jan 27, 2006 66.63 67.11 66.31 66.85 514,498 +0.97(+1.48%)
Jan 26, 2006 65.86 66.00 64.72 65.87 219,357 +0.08(+0.13%)
Jan 25, 2006 67.38 67.52 65.15 65.79 834,329 -1.32(-1.97%)
Jan 24, 2006 66.85 67.71 66.85 67.11 171,832 -0.41(-0.61%)
Jan 23, 2006 66.78 67.85 66.22 67.52 425,157 +0.85(+1.28%)
Jan 20, 2006 67.37 68.05 66.32 66.67 501,368 -0.02(-0.03%)
Jan 19, 2006 65.27 66.70 65.09 66.69 211,650 +1.39(+2.12%)
Jan 18, 2006 66.25 66.25 64.48 65.30 625,390 -0.97(-1.47%)
Jan 17, 2006 65.63 66.28 65.60 66.28 170,119 +1.53(+2.36%)
Jan 13, 2006 64.01 64.90 63.99 64.75 250,184 +0.84(+1.32%)
Jan 12, 2006 64.64 65.32 63.86 63.91 136,581 -0.44(-0.69%)
Jan 11, 2006 64.11 64.67 63.22 64.35 243,334 +0.25(+0.38%)
Jan 10, 2006 63.34 64.43 63.34 64.11 70,502 +0.59(+0.93%)
Jan 09, 2006 63.78 63.85 63.04 63.52 104,755 +0.04(+0.06%)
Jan 06, 2006 62.90 63.72 62.78 63.48 234,200 +1.43(+2.30%)
Jan 05, 2006 62.50 62.67 61.53 62.05 234,771 -0.83(-1.31%)
Jan 04, 2006 62.37 62.94 61.91 62.88 155,705 +0.27(+0.44%)
Jan 03, 2006 60.71 62.61 60.71 62.61 1,108,062 +2.52(+4.19%)
Dec 30, 2005 59.42 60.36 59.24 60.09 696,464 +0.28(+0.47%)
Dec 29, 2005 60.12 60.69 59.68 59.81 142,004 -0.29(-0.49%)
Dec 28, 2005 59.39 60.45 59.39 60.10 93,337 +0.72(+1.22%)
Dec 27, 2005 60.54 60.61 58.97 59.38 191,670 -1.59(-2.61%)
Dec 23, 2005 60.95 61.20 60.06 60.97 325,968 -0.08(-0.13%)
Dec 22, 2005 61.37 61.60 60.92 61.05 402,750 -0.31(-0.50%)
Dec 21, 2005 61.48 61.91 61.11 61.36 79,208 +0.09(+0.15%)
Dec 20, 2005 60.71 61.41 60.71 61.27 1,552,915 +0.67(+1.10%)
Dec 19, 2005 61.17 61.59 60.57 60.60 107,466 -0.45(-0.73%)
Dec 16, 2005 62.29 62.29 61.05 61.05 122,023 -1.49(-2.38%)
Dec 15, 2005 62.99 63.01 62.10 62.54 96,191 -0.47(-0.75%)
Dec 14, 2005 62.36 63.01 62.22 63.01 55,089 +0.68(+1.09%)
Dec 13, 2005 62.71 63.26 62.26 62.33 90,340 -0.08(-0.12%)
Dec 12, 2005 62.50 62.52 61.93 62.40 401,608 +0.80(+1.30%)
Dec 09, 2005 62.08 62.44 61.41 61.60 81,349 -0.83(-1.32%)
Dec 08, 2005 61.70 62.44 61.07 62.43 120,739 +1.00(+1.63%)
Dec 07, 2005 62.22 62.40 61.09 61.43 147,285 -0.27(-0.43%)
Dec 06, 2005 61.41 62.23 61.10 61.70 182,393 +0.39(+0.63%)
Dec 05, 2005 61.55 61.91 61.08 61.31 313,694 +0.36(+0.60%)
Dec 02, 2005 60.82 61.22 60.34 60.95 180,823 +0.11(+0.18%)
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.