US Energy Ishares ETF (NY: IYE )

25.91 USD -0.23 (-0.88%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.19 44.24 43.17 43.26 1,519,469 -1.38(-3.09%)
Jul 30, 2008 42.15 44.74 42.06 44.64 2,353,681 +2.32(+5.48%)
Jul 29, 2008 42.32 42.81 41.79 42.32 1,752,066 -0.44(-1.03%)
Jul 28, 2008 43.04 43.64 42.73 42.76 1,453,803 -0.15(-0.35%)
Jul 25, 2008 42.61 43.53 42.44 42.91 1,653,867 +0.31(+0.73%)
Jul 24, 2008 47.34 43.50 41.74 42.60 2,552,749 -85.74(-66.81%)
Jul 23, 2008 132.93 133.75 127.65 128.34 20,358,300 -5.36(-4.01%)
Jul 22, 2008 135.75 136.65 132.47 133.70 1,792,712 -3.07(-2.24%)
Jul 21, 2008 134.13 136.83 132.60 136.77 1,496,704 +3.94(+2.97%)
Jul 18, 2008 131.85 134.39 130.95 132.83 1,925,352 +1.41(+1.07%)
Jul 17, 2008 133.34 135.59 128.23 131.42 1,378,341 -1.92(-1.44%)
Jul 16, 2008 135.98 136.26 131.19 133.34 1,260,887 -2.78(-2.04%)
Jul 15, 2008 141.67 142.09 136.10 136.12 893,020 -5.95(-4.19%)
Jul 14, 2008 141.32 143.71 140.31 142.07 809,628 +0.75(+0.53%)
Jul 11, 2008 143.43 144.13 139.02 141.32 1,097,222 -0.48(-0.34%)
Jul 10, 2008 138.72 141.99 136.70 141.80 979,681 +3.69(+2.67%)
Jul 09, 2008 141.45 143.58 138.00 138.11 673,608 -2.93(-2.08%)
Jul 08, 2008 141.37 141.64 137.46 141.04 1,546,396 -2.19(-1.53%)
Jul 07, 2008 145.30 147.59 141.61 143.23 1,330,546 -3.67(-2.50%)
Jul 04, 2008 148.32 149.48 144.44 146.90 820,350 +0.00(+0.00%)
Jul 03, 2008 148.32 149.48 144.44 146.90 820,350 -1.12(-0.76%)
Jul 02, 2008 152.90 154.94 147.91 148.02 1,259,999 -4.59(-3.01%)
Jul 01, 2008 150.82 152.73 149.88 152.61 1,086,196 +1.12(+0.74%)
Jun 30, 2008 150.78 152.50 150.61 151.49 1,006,599 +2.12(+1.42%)
Jun 27, 2008 148.64 150.40 148.33 149.37 994,409 +1.53(+1.04%)
Jun 26, 2008 150.12 150.76 146.37 147.84 735,455 -1.45(-0.97%)
Jun 25, 2008 150.56 150.81 146.05 149.29 837,923 -1.11(-0.74%)
Jun 24, 2008 152.09 152.21 150.19 150.40 845,585 -2.58(-1.69%)
Jun 23, 2008 146.92 152.98 146.92 152.98 542,749 +5.44(+3.69%)
Jun 20, 2008 149.87 150.40 146.96 147.54 512,306 -1.22(-0.82%)
Jun 19, 2008 152.87 153.49 148.67 148.76 597,696 -3.06(-2.02%)
Jun 18, 2008 151.45 152.40 149.98 151.82 767,123 -0.23(-0.15%)
Jun 17, 2008 148.52 152.42 148.52 152.05 934,625 +2.75(+1.84%)
Jun 16, 2008 149.75 150.53 149.05 149.30 769,264 +0.59(+0.40%)
Jun 13, 2008 147.27 149.39 146.61 148.71 842,510 +1.21(+0.82%)
Jun 12, 2008 149.43 149.45 146.98 147.50 1,231,820 -2.50(-1.67%)
Jun 11, 2008 150.01 151.13 148.24 150.00 1,103,765 +1.21(+0.81%)
Jun 10, 2008 149.81 152.44 146.90 148.79 1,353,304 -3.40(-2.23%)
Jun 09, 2008 149.63 153.00 149.42 152.19 1,036,484 +3.47(+2.33%)
Jun 06, 2008 152.75 154.56 148.46 148.72 1,211,819 -2.04(-1.35%)
Jun 05, 2008 144.88 150.76 144.88 150.76 646,092 +6.54(+4.53%)
Jun 04, 2008 145.16 147.01 143.87 144.22 752,337 -1.75(-1.20%)
Jun 03, 2008 148.05 150.12 145.96 145.97 556,198 -2.75(-1.85%)
Jun 02, 2008 147.09 150.31 147.09 148.72 541,273 +0.66(+0.45%)
May 30, 2008 148.19 148.93 147.33 148.06 535,953 +0.73(+0.50%)
May 29, 2008 149.84 150.21 146.99 147.33 565,069 -3.08(-2.05%)
May 28, 2008 147.08 150.44 146.43 150.41 683,348 +2.04(+1.37%)
May 27, 2008 148.70 148.92 147.06 148.37 567,918 -0.98(-0.66%)
May 26, 2008 153.14 153.27 148.40 149.35 0 +0.00(+0.00%)
May 23, 2008 153.14 153.27 148.40 149.35 724,456 -2.76(-1.81%)
May 22, 2008 153.77 154.92 151.51 152.11 860,250 -1.69(-1.10%)
May 21, 2008 155.77 158.06 153.67 153.80 708,691 -1.81(-1.16%)
May 20, 2008 154.72 156.10 154.00 155.61 668,295 +1.45(+0.94%)
May 19, 2008 153.21 155.39 152.41 154.16 669,993 +1.72(+1.13%)
May 16, 2008 150.58 152.44 150.11 152.44 819,112 +3.78(+2.54%)
May 15, 2008 147.59 148.77 145.77 148.66 567,521 +2.55(+1.75%)
May 14, 2008 147.96 148.73 146.11 146.11 499,801 -1.58(-1.07%)
May 13, 2008 146.15 147.91 144.47 147.69 643,892 +1.76(+1.21%)
May 12, 2008 146.10 146.14 144.06 145.93 455,377 -0.29(-0.20%)
May 09, 2008 147.50 147.50 144.58 146.22 350,630 -0.89(-0.60%)
May 08, 2008 144.23 147.12 144.22 147.11 571,439 +2.85(+1.98%)
May 07, 2008 147.03 147.03 144.25 144.26 515,924 -2.10(-1.43%)
May 06, 2008 143.34 146.74 143.09 146.36 487,017 +3.54(+2.48%)
May 05, 2008 141.26 144.00 141.26 142.82 412,582 +1.64(+1.16%)
May 02, 2008 139.92 141.94 139.92 141.18 630,617 +1.86(+1.34%)
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.