Skip to main content

US Energy Ishares ETF (NY: IYE )

48.65 +0.59 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 66.70 67.67 66.08 67.62 96,762 +0.67(+0.99%)
Oct 30, 2006 67.27 67.78 66.70 66.95 177,826 -0.97(-1.42%)
Oct 27, 2006 68.67 69.00 67.86 67.92 65,507 -0.64(-0.94%)
Oct 26, 2006 69.36 69.46 68.15 68.56 96,762 -0.16(-0.23%)
Oct 25, 2006 67.44 69.15 67.31 68.72 127,732 +1.16(+1.72%)
Oct 24, 2006 66.35 67.66 66.34 67.56 130,158 +1.19(+1.79%)
Oct 23, 2006 65.55 66.62 65.43 66.37 60,227 +0.06(+0.10%)
Oct 20, 2006 67.06 67.06 66.07 66.31 100,045 -0.68(-1.01%)
Oct 19, 2006 65.72 67.01 65.72 66.99 50,236 +1.22(+1.85%)
Oct 18, 2006 66.35 66.68 65.32 65.77 93,908 -0.43(-0.66%)
Oct 17, 2006 66.56 66.56 65.72 66.20 43,814 -0.44(-0.66%)
Oct 16, 2006 65.30 66.70 65.30 66.64 178,540 +1.48(+2.27%)
Oct 13, 2006 64.81 65.79 64.69 65.16 55,089 +0.88(+1.37%)
Oct 12, 2006 63.06 64.33 63.06 64.28 80,492 +1.14(+1.80%)
Oct 11, 2006 63.69 63.97 62.97 63.15 192,812 -0.85(-1.34%)
Oct 10, 2006 62.92 64.20 62.88 64.00 318,974 +0.94(+1.49%)
Oct 09, 2006 64.38 64.46 62.94 63.06 430,009 -0.79(-1.24%)
Oct 06, 2006 63.31 63.95 62.82 63.85 55,802 +0.07(+0.11%)
Oct 05, 2006 63.97 64.11 63.15 63.78 105,754 +0.90(+1.43%)
Oct 04, 2006 61.90 63.01 61.02 62.89 199,662 +0.97(+1.57%)
Oct 03, 2006 63.55 63.55 61.88 61.91 234,343 -2.22(-3.46%)
Oct 02, 2006 65.00 65.28 64.10 64.13 576,295 -0.85(-1.32%)
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%)
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.