Skip to main content

US Energy Ishares ETF (NY: IYE )

48.28 -1.19 (-2.41%)
Streaming Delayed Price Updated: 10:53 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 67.72 67.82 67.02 67.50 136,295 +0.16(+0.24%)
Jun 29, 2006 65.96 67.34 65.89 67.34 145,572 +1.89(+2.89%)
Jun 28, 2006 64.74 65.51 64.57 65.44 81,349 +1.19(+1.85%)
Jun 27, 2006 64.39 65.05 64.22 64.25 103,613 +0.21(+0.33%)
Jun 26, 2006 63.29 64.15 62.87 64.04 43,814 +0.69(+1.10%)
Jun 23, 2006 63.24 63.75 63.16 63.35 90,768 +1.26(+2.03%)
Jun 22, 2006 61.66 62.33 61.41 62.09 423,444 +0.20(+0.32%)
Jun 21, 2006 60.76 62.76 60.76 61.89 71,216 +1.16(+1.92%)
Jun 20, 2006 61.59 62.19 60.66 60.73 271,877 -0.33(-0.54%)
Jun 19, 2006 63.12 63.13 60.99 61.06 283,152 -2.21(-3.50%)
Jun 16, 2006 63.34 63.73 62.28 63.27 179,396 -0.39(-0.61%)
Jun 15, 2006 62.08 63.88 61.98 63.66 127,875 +2.42(+3.96%)
Jun 14, 2006 60.44 61.37 60.22 61.23 117,885 +1.50(+2.51%)
Jun 13, 2006 60.89 61.69 59.61 59.73 427,583 -1.79(-2.90%)
Jun 12, 2006 63.06 63.34 61.46 61.52 240,051 -1.26(-2.01%)
Jun 09, 2006 63.62 63.83 62.23 62.78 113,175 -0.64(-1.01%)
Jun 08, 2006 62.33 63.54 60.78 63.42 747,699 +0.60(+0.96%)
Jun 07, 2006 64.74 64.88 62.82 62.82 327,823 -2.29(-3.52%)
Jun 06, 2006 65.20 65.78 64.55 65.11 127,447 -0.02(-0.03%)
Jun 05, 2006 67.76 67.76 65.13 65.13 159,273 -2.06(-3.07%)
Jun 02, 2006 66.71 67.34 66.19 67.19 322,542 +0.86(+1.30%)
Jun 01, 2006 65.18 66.54 65.15 66.33 111,177 +0.34(+0.51%)
May 31, 2006 64.95 66.00 64.47 65.99 114,459 +1.40(+2.17%)
May 30, 2006 66.14 66.35 64.54 64.59 53,947 -1.06(-1.62%)
May 26, 2006 65.44 65.82 65.06 65.65 52,948 +0.38(+0.58%)
May 25, 2006 64.27 65.53 64.00 65.28 177,683 +1.95(+3.09%)
May 24, 2006 63.27 64.46 62.18 63.32 238,053 -0.59(-0.92%)
May 23, 2006 64.95 65.90 63.85 63.91 371,352 -0.28(-0.44%)
May 22, 2006 63.20 64.51 62.35 64.19 273,590 -0.06(-0.10%)
May 19, 2006 63.55 64.92 62.81 64.25 244,476 +0.33(+0.52%)
May 18, 2006 64.68 65.36 63.92 63.92 116,886 -0.88(-1.36%)
May 17, 2006 66.11 66.51 64.39 64.80 213,078 -1.62(-2.44%)
May 16, 2006 66.74 67.32 65.91 66.42 165,838 +0.12(+0.18%)
May 15, 2006 66.45 67.20 65.55 66.31 222,354 -1.38(-2.04%)
May 12, 2006 69.44 69.44 67.51 67.69 144,145 -2.09(-2.99%)
May 11, 2006 70.94 71.32 69.68 69.77 92,338 -0.83(-1.18%)
May 10, 2006 70.00 70.61 69.63 70.61 61,796 +0.53(+0.75%)
May 09, 2006 69.25 70.33 69.24 70.08 71,216 +0.54(+0.78%)
May 08, 2006 69.11 69.65 68.53 69.54 102,756 -0.30(-0.43%)
May 05, 2006 69.89 70.14 69.37 69.84 52,092 +0.73(+1.05%)
May 04, 2006 69.16 69.75 68.02 69.12 101,757 -0.41(-0.58%)
May 03, 2006 70.56 70.56 68.98 69.52 127,447 -1.00(-1.42%)
May 02, 2006 69.58 70.52 69.33 70.52 84,917 +1.70(+2.47%)
May 01, 2006 68.55 69.58 68.46 68.82 139,150 +0.95(+1.39%)
Apr 28, 2006 67.06 68.62 67.06 67.88 101,472 +0.70(+1.04%)
Apr 27, 2006 65.86 68.29 65.82 67.17 145,144 -0.58(-0.86%)
Apr 26, 2006 68.95 69.91 67.75 67.76 188,530 -1.06(-1.54%)
Apr 25, 2006 70.20 70.49 68.11 68.81 261,602 -0.72(-1.04%)
Apr 24, 2006 70.07 70.28 69.24 69.54 269,023 -0.97(-1.37%)
Apr 21, 2006 69.51 70.61 69.23 70.50 76,496 +1.37(+1.98%)
Apr 20, 2006 69.72 69.84 68.02 69.14 108,465 -0.66(-0.94%)
Apr 19, 2006 68.60 69.85 68.33 69.80 153,421 +1.07(+1.56%)
Apr 18, 2006 67.76 68.83 67.72 68.72 82,919 +1.63(+2.43%)
Apr 17, 2006 66.63 67.09 66.50 67.09 57,372 +1.06(+1.61%)
Apr 13, 2006 65.79 66.05 64.97 66.03 206,370 +0.23(+0.35%)
Apr 12, 2006 66.28 66.59 65.51 65.79 107,038 -0.43(-0.65%)
Apr 11, 2006 66.85 67.57 66.00 66.22 190,671 -0.51(-0.77%)
Apr 10, 2006 66.74 66.87 66.32 66.73 45,527 +1.04(+1.59%)
Apr 07, 2006 66.63 66.87 65.47 65.69 198,806 -1.05(-1.57%)
Apr 06, 2006 66.63 67.24 66.18 66.74 153,564 +0.07(+0.11%)
Apr 05, 2006 65.72 66.67 65.40 66.67 74,498 +0.93(+1.42%)
Apr 04, 2006 64.94 65.81 64.36 65.74 204,943 +0.80(+1.23%)
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.