Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 64.60 65.20 64.13 64.99 47,239 +0.45(+0.69%)
Sep 28, 2006 64.95 65.37 64.46 64.54 106,753 -0.10(-0.16%)
Sep 27, 2006 64.25 64.87 63.40 64.64 80,064 +1.09(+1.71%)
Sep 26, 2006 62.25 63.64 62.23 63.55 81,634 +1.16(+1.85%)
Sep 25, 2006 62.01 62.69 60.99 62.40 196,237 +0.11(+0.18%)
Sep 22, 2006 63.06 63.06 61.98 62.28 41,388 -0.38(-0.60%)
Sep 21, 2006 61.75 63.20 61.75 62.66 154,706 +0.93(+1.51%)
Sep 20, 2006 63.03 63.40 61.69 61.73 236,341 -1.48(-2.34%)
Sep 19, 2006 64.39 64.46 62.80 63.21 61,654 -1.07(-1.66%)
Sep 18, 2006 63.17 64.65 63.06 64.27 90,055 +1.48(+2.35%)
Sep 15, 2006 62.57 63.03 62.35 62.80 136,581 +0.07(+0.11%)
Sep 14, 2006 64.11 64.20 62.49 62.73 76,211 -1.24(-1.94%)
Sep 13, 2006 62.98 64.34 62.98 63.97 84,489 +1.14(+1.82%)
Sep 12, 2006 62.92 63.76 62.36 62.82 261,744 -0.41(-0.65%)
Sep 11, 2006 64.49 64.50 63.03 63.24 235,627 -2.09(-3.20%)
Sep 08, 2006 66.74 66.98 65.30 65.32 128,303 -1.41(-2.11%)
Sep 07, 2006 66.32 67.01 66.17 66.73 105,040 -0.08(-0.13%)
Sep 06, 2006 68.00 68.22 66.63 66.82 73,214 -2.01(-2.92%)
Sep 05, 2006 67.65 68.87 67.61 68.83 85,488 +0.92(+1.36%)
Sep 01, 2006 67.41 67.91 67.16 67.90 72,215 +0.92(+1.37%)
Aug 31, 2006 67.13 67.73 66.99 66.99 130,729 -0.57(-0.85%)
Aug 30, 2006 68.63 68.63 66.89 67.56 125,734 -1.07(-1.56%)
Aug 29, 2006 68.53 68.67 67.94 68.63 93,194 -0.23(-0.34%)
Aug 28, 2006 69.16 69.47 68.81 68.86 70,217 -1.03(-1.47%)
Aug 25, 2006 69.82 70.54 69.74 69.89 66,221 +0.33(+0.47%)
Aug 24, 2006 68.53 69.56 68.51 69.56 58,086 +0.90(+1.32%)
Aug 23, 2006 69.65 69.72 68.45 68.66 48,524 -1.07(-1.54%)
Aug 22, 2006 69.19 69.74 69.19 69.73 64,223 +0.24(+0.34%)
Aug 21, 2006 69.79 69.79 69.17 69.49 81,349 +0.49(+0.71%)
Aug 18, 2006 68.32 69.01 67.71 69.00 34,109 +0.97(+1.43%)
Aug 17, 2006 67.62 68.08 67.36 68.03 138,436 -0.27(-0.39%)
Aug 16, 2006 68.53 69.26 67.89 68.30 90,768 -0.41(-0.59%)
Aug 15, 2006 68.88 68.91 68.32 68.70 74,641 +0.21(+0.31%)
Aug 14, 2006 69.21 69.21 68.11 68.49 87,200 -1.07(-1.53%)
Aug 11, 2006 69.79 69.89 69.28 69.56 24,119 -0.18(-0.25%)
Aug 10, 2006 69.37 69.82 69.16 69.73 70,217 -0.29(-0.42%)
Aug 09, 2006 70.21 71.04 69.98 70.03 89,341 +0.27(+0.38%)
Aug 08, 2006 69.89 70.50 69.70 69.76 78,780 -0.13(-0.18%)
Aug 07, 2006 70.07 70.40 69.26 69.89 76,925 +0.60(+0.86%)
Aug 04, 2006 70.35 70.35 68.67 69.29 62,795 -0.54(-0.77%)
Aug 03, 2006 69.65 70.47 69.47 69.83 59,227 -0.50(-0.71%)
Aug 02, 2006 70.98 71.48 70.01 70.33 86,629 +0.03(+0.04%)
Aug 01, 2006 70.07 70.36 69.37 70.30 74,498 +0.30(+0.43%)
Jul 31, 2006 69.69 70.37 69.16 70.00 51,235 +0.89(+1.29%)
Jul 28, 2006 69.19 69.24 68.11 69.11 80,350 -0.19(-0.27%)
Jul 27, 2006 70.38 70.52 69.10 69.30 137,152 -0.34(-0.49%)
Jul 26, 2006 68.07 70.06 68.07 69.64 132,442 +1.26(+1.84%)
Jul 25, 2006 67.67 68.56 67.40 68.38 86,487 +1.25(+1.87%)
Jul 24, 2006 65.70 67.29 65.57 67.13 68,076 +1.96(+3.01%)
Jul 21, 2006 66.32 66.32 65.16 65.16 96,620 -1.10(-1.66%)
Jul 20, 2006 67.48 67.80 66.26 66.26 47,239 -1.34(-1.98%)
Jul 19, 2006 67.06 67.80 66.55 67.60 85,916 +0.48(+0.71%)
Jul 18, 2006 67.51 67.63 66.11 67.13 54,518 +0.25(+0.37%)
Jul 17, 2006 68.49 68.51 66.50 66.88 163,126 -2.05(-2.97%)
Jul 14, 2006 68.58 68.98 67.48 68.93 91,339 +0.89(+1.31%)
Jul 13, 2006 68.67 68.99 68.02 68.04 92,338 -0.62(-0.90%)
Jul 12, 2006 69.05 69.22 68.27 68.65 55,945 -0.17(-0.24%)
Jul 11, 2006 68.32 68.98 67.94 68.82 24,404 +1.24(+1.84%)
Jul 10, 2006 67.23 68.21 67.17 67.58 87,628 +0.13(+0.20%)
Jul 07, 2006 68.42 69.12 67.23 67.45 108,465 -0.92(-1.35%)
Jul 06, 2006 68.42 68.95 68.10 68.37 108,323 -0.01(-0.01%)
Jul 05, 2006 67.95 68.61 67.08 68.38 114,745 +0.16(+0.24%)
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.