US Energy Ishares ETF (NY: IYE )

46.48 +0.19 (+0.41%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.97 16.41 15.74 15.90 0 -0.37(-2.27%)
Feb 26, 2009 16.45 16.86 16.26 16.27 1,173,381 +0.01(+0.08%)
Feb 25, 2009 16.34 16.65 15.93 16.26 1,325,946 -0.12(-0.75%)
Feb 24, 2009 15.75 16.46 15.73 16.38 1,225,341 +0.72(+4.60%)
Feb 23, 2009 16.64 17.65 15.62 15.66 1,295,357 -0.79(-4.77%)
Feb 20, 2009 16.49 16.73 16.04 16.45 1,540,615 -0.37(-2.20%)
Feb 19, 2009 16.99 17.11 16.74 16.82 936,103 +0.06(+0.35%)
Feb 18, 2009 16.94 17.06 16.59 16.76 1,418,039 -0.11(-0.65%)
Feb 17, 2009 17.51 17.56 16.84 16.87 1,635,175 -1.15(-6.37%)
Feb 13, 2009 17.86 18.30 17.86 18.02 1,023,898 +0.01(+0.08%)
Feb 12, 2009 17.64 18.01 17.43 18.00 1,166,110 +0.00(+0.03%)
Feb 11, 2009 18.33 18.47 17.65 18.00 1,148,109 -0.22(-1.21%)
Feb 10, 2009 19.11 19.29 18.04 18.22 1,437,705 -0.83(-4.36%)
Feb 09, 2009 19.03 19.41 18.88 19.05 1,979,942 +0.08(+0.45%)
Feb 06, 2009 18.52 19.06 18.40 18.96 768,186 +0.36(+1.95%)
Feb 05, 2009 18.09 18.71 17.91 18.60 1,549,238 +0.43(+2.36%)
Feb 04, 2009 18.21 18.46 18.04 18.17 1,576,072 +0.12(+0.68%)
Feb 03, 2009 17.78 18.13 17.69 18.05 1,027,763 +0.28(+1.57%)
Feb 02, 2009 17.70 17.91 17.57 17.77 1,458,210 -0.26(-1.44%)
Jan 30, 2009 18.48 18.61 17.92 18.03 0 -0.19(-1.07%)
Jan 29, 2009 18.42 18.60 18.15 18.22 823,877 -0.64(-3.37%)
Jan 28, 2009 18.69 18.99 18.41 18.86 1,047,248 +0.48(+2.61%)
Jan 27, 2009 18.41 18.55 18.09 18.38 1,263,598 -0.01(-0.07%)
Jan 26, 2009 18.25 18.85 18.14 18.39 1,313,469 +0.34(+1.87%)
Jan 23, 2009 17.13 18.29 17.07 18.06 1,986,402 +0.47(+2.66%)
Jan 22, 2009 17.54 17.93 17.22 17.59 1,723,409 -0.43(-2.41%)
Jan 21, 2009 17.31 18.09 17.12 18.02 1,865,856 +1.02(+5.99%)
Jan 20, 2009 17.67 18.02 16.94 17.00 2,133,248 -0.92(-5.14%)
Jan 16, 2009 18.11 18.22 17.49 17.93 2,247,622 +0.18(+1.02%)
Jan 15, 2009 17.46 17.78 16.95 17.74 1,820,347 +0.16(+0.92%)
Jan 14, 2009 18.17 18.17 17.37 17.58 1,746,320 -0.80(-4.34%)
Jan 13, 2009 18.12 18.47 17.93 18.38 1,680,754 +0.36(+2.03%)
Jan 12, 2009 18.41 18.46 17.86 18.01 1,346,060 -0.67(-3.58%)
Jan 09, 2009 19.33 19.35 18.63 18.68 1,559,084 -0.62(-3.19%)
Jan 08, 2009 18.90 19.33 18.88 19.30 1,997,236 +0.22(+1.16%)
Jan 07, 2009 19.58 19.61 18.89 19.08 2,223,669 -0.77(-3.89%)
Jan 06, 2009 19.96 20.33 19.75 19.85 3,623,678 +0.21(+1.06%)
Jan 05, 2009 19.23 20.01 19.19 19.64 2,575,280 +0.37(+1.92%)
Jan 02, 2009 18.48 19.45 18.48 19.27 0 +0.90(+4.87%)
Jan 01, 2009 18.06 18.61 17.97 18.38 0 +0.00(+0.00%)
Dec 31, 2008 18.06 18.61 17.97 18.38 1,020,887 +0.27(+1.50%)
Dec 30, 2008 17.76 18.15 17.59 18.11 903,530 +0.37(+2.08%)
Dec 29, 2008 17.70 17.82 17.48 17.74 953,943 +0.34(+1.98%)
Dec 26, 2008 17.24 17.43 17.09 17.39 491,344 +0.32(+1.90%)
Dec 24, 2008 16.98 17.12 16.90 17.07 590,712 -0.00(-0.00%)
Dec 23, 2008 17.31 17.45 16.95 17.07 1,448,333 -0.13(-0.77%)
Dec 22, 2008 17.85 17.88 16.87 17.20 2,312,477 -0.32(-1.81%)
Dec 19, 2008 17.66 18.19 17.52 17.52 1,836,283 -0.19(-1.06%)
Dec 18, 2008 18.77 18.79 17.51 17.71 3,211,007 -1.10(-5.87%)
Dec 17, 2008 18.88 19.26 18.68 18.81 2,380,207 -0.14(-0.72%)
Dec 16, 2008 18.64 19.04 18.40 18.95 2,890,661 +0.56(+3.06%)
Dec 15, 2008 18.84 18.97 18.00 18.39 1,941,965 -0.01(-0.04%)
Dec 12, 2008 17.93 18.58 17.78 18.39 2,462,080 -0.17(-0.91%)
Dec 11, 2008 18.83 19.37 18.38 18.56 2,543,921 -0.11(-0.59%)
Dec 10, 2008 18.18 18.82 18.17 18.67 2,229,538 +0.86(+4.82%)
Dec 09, 2008 17.53 18.30 17.49 17.81 2,882,147 +0.02(+0.11%)
Dec 08, 2008 17.56 18.06 17.45 17.79 3,369,569 +0.86(+5.08%)
Dec 05, 2008 16.32 16.96 15.61 16.93 3,758,063 +0.32(+1.95%)
Dec 04, 2008 17.47 17.74 16.31 16.61 4,174,938 -1.21(-6.82%)
Dec 03, 2008 17.36 17.89 17.11 17.82 3,845,153 +0.06(+0.36%)
Dec 02, 2008 17.62 17.86 17.16 17.76 3,238,804 +0.41(+2.38%)
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.