US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.35 33.73 33.31 33.51 4,550,664 +0.47(+1.42%)
Jun 27, 2008 32.88 33.27 32.81 33.04 4,495,555 +0.34(+1.04%)
Jun 26, 2008 33.21 33.35 32.38 32.70 3,324,868 -0.32(-0.97%)
Jun 25, 2008 33.30 33.36 32.31 33.02 3,788,108 -0.25(-0.74%)
Jun 24, 2008 33.64 33.67 33.22 33.27 3,822,747 -0.57(-1.69%)
Jun 23, 2008 32.50 33.84 32.50 33.84 2,453,676 +1.20(+3.69%)
Jun 20, 2008 33.15 33.27 32.51 32.64 2,316,049 -0.27(-0.82%)
Jun 19, 2008 33.81 33.95 32.89 32.91 2,702,083 -0.68(-2.02%)
Jun 18, 2008 33.50 33.71 33.18 33.58 3,468,033 -0.05(-0.15%)
Jun 17, 2008 32.85 33.72 32.85 33.63 4,225,282 +0.61(+1.84%)
Jun 16, 2008 33.12 33.30 32.97 33.02 3,477,713 +0.13(+0.40%)
Jun 13, 2008 32.58 33.04 32.43 32.89 3,808,845 +0.27(+0.82%)
Jun 12, 2008 33.05 33.06 32.51 32.63 5,568,850 -0.55(-1.67%)
Jun 11, 2008 33.18 33.43 32.79 33.18 4,989,935 +0.27(+0.81%)
Jun 10, 2008 33.14 33.72 32.49 32.91 6,118,059 -0.75(-2.23%)
Jun 09, 2008 33.10 33.84 33.05 33.66 4,685,769 +0.77(+2.33%)
Jun 06, 2008 33.79 34.19 32.84 32.90 5,478,429 -0.45(-1.35%)
Jun 05, 2008 32.05 33.35 32.05 33.35 2,920,873 +1.45(+4.53%)
Jun 04, 2008 32.11 32.52 31.82 31.90 3,401,188 -0.39(-1.20%)
Jun 03, 2008 32.75 33.21 32.29 32.29 2,514,477 -0.61(-1.85%)
Jun 02, 2008 32.54 33.25 32.54 32.90 2,447,004 +0.15(+0.45%)
May 30, 2008 32.78 32.94 32.59 32.75 2,422,953 +0.16(+0.50%)
May 29, 2008 33.14 33.23 32.51 32.59 2,554,581 -0.68(-2.05%)
May 28, 2008 32.53 33.28 32.39 33.27 3,089,301 +0.45(+1.37%)
May 27, 2008 32.89 32.94 32.53 32.82 2,567,461 -0.22(-0.66%)
May 26, 2008 33.87 33.90 32.83 33.04 0 +0.00(+0.00%)
May 23, 2008 33.87 33.90 32.83 33.04 3,275,143 -0.61(-1.81%)
May 22, 2008 34.01 34.27 33.51 33.65 3,889,045 -0.37(-1.10%)
May 21, 2008 34.46 34.96 33.99 34.02 3,203,872 -0.40(-1.16%)
May 20, 2008 34.22 34.53 34.06 34.42 3,021,249 +0.32(+0.94%)
May 19, 2008 33.89 34.37 33.71 34.10 3,028,925 +0.38(+1.13%)
May 16, 2008 33.31 33.72 33.20 33.72 3,703,067 +0.84(+2.54%)
May 15, 2008 32.65 32.91 32.24 32.88 2,565,666 +0.56(+1.75%)
May 14, 2008 32.73 32.90 32.32 32.32 2,259,516 -0.35(-1.07%)
May 13, 2008 32.33 32.72 31.96 32.67 2,910,927 +0.39(+1.21%)
May 12, 2008 32.32 32.33 31.87 32.28 2,058,682 -0.06(-0.20%)
May 09, 2008 32.63 32.63 31.98 32.34 1,585,139 -0.20(-0.61%)
May 08, 2008 31.90 32.54 31.90 32.54 2,583,379 +0.63(+1.98%)
May 07, 2008 32.52 32.52 31.91 31.91 2,332,405 -0.46(-1.43%)
May 06, 2008 31.71 32.46 31.65 32.37 2,201,721 +0.78(+2.48%)
May 05, 2008 31.25 31.85 31.25 31.59 1,865,213 +0.36(+1.16%)
May 02, 2008 30.95 31.40 30.95 31.23 2,850,913 +0.41(+1.34%)
May 01, 2008 31.09 31.09 30.17 30.82 4,082,238 -0.75(-2.38%)
Apr 30, 2008 31.35 31.81 31.25 31.57 4,764,296 +0.27(+0.88%)
Apr 29, 2008 31.63 31.74 31.28 31.29 3,085,119 -0.51(-1.61%)
Apr 28, 2008 32.02 32.18 31.73 31.80 1,195,054 -0.10(-0.31%)
Apr 25, 2008 31.67 31.91 31.45 31.90 3,474,869 +0.44(+1.38%)
Apr 24, 2008 31.89 31.94 31.21 31.47 3,353,955 -0.71(-2.21%)
Apr 23, 2008 32.41 32.41 31.95 32.18 2,869,195 -0.29(-0.88%)
Apr 22, 2008 32.33 32.68 32.26 32.47 2,654,636 +0.07(+0.21%)
Apr 21, 2008 32.22 32.45 31.95 32.40 1,915,381 +0.23(+0.70%)
Apr 18, 2008 31.37 32.17 31.32 32.17 2,826,799 +0.69(+2.19%)
Apr 17, 2008 31.30 31.69 31.23 31.48 2,714,940 +0.02(+0.06%)
Apr 16, 2008 30.72 31.50 30.64 31.46 2,860,542 +0.82(+2.66%)
Apr 15, 2008 30.53 30.66 30.25 30.64 2,139,040 +0.32(+1.04%)
Apr 14, 2008 29.89 30.43 29.85 30.33 2,378,581 +0.53(+1.77%)
Apr 11, 2008 30.03 30.24 29.78 29.80 2,112,290 -0.45(-1.48%)
Apr 10, 2008 30.16 30.36 29.92 30.25 1,586,047 +0.04(+0.12%)
Apr 09, 2008 30.06 30.51 30.06 30.22 1,916,064 +0.16(+0.54%)
Apr 08, 2008 29.72 30.21 29.66 30.05 1,644,692 +0.22(+0.74%)
Apr 07, 2008 29.97 30.32 29.72 29.83 2,612,195 +0.11(+0.37%)
Apr 04, 2008 29.49 30.00 29.45 29.72 1,761,786 +0.31(+1.05%)
Apr 03, 2008 29.32 29.76 29.08 29.41 1,607,164 +0.06(+0.19%)
Apr 02, 2008 28.90 29.61 28.72 29.36 1,509,401 +0.40(+1.39%)
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.