US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 28.25 28.45 27.95 28.02 188,557 -0.17(-0.59%)
Sep 27, 2007 28.14 28.22 28.01 28.18 462,780 +0.31(+1.11%)
Sep 26, 2007 28.14 28.14 27.56 27.87 724,433 +0.01(+0.03%)
Sep 25, 2007 27.77 27.87 27.62 27.86 1,702,604 -0.33(-1.18%)
Sep 24, 2007 28.39 28.45 28.09 28.20 665,305 -0.20(-0.70%)
Sep 21, 2007 28.37 28.56 28.37 28.40 207,180 +0.18(+0.65%)
Sep 20, 2007 28.16 28.28 28.03 28.21 226,268 +0.09(+0.31%)
Sep 19, 2007 28.16 28.39 28.01 28.13 453,934 +0.27(+0.96%)
Sep 18, 2007 27.11 27.96 27.04 27.86 562,878 +0.79(+2.91%)
Sep 17, 2007 27.12 27.26 26.99 27.07 457,193 -0.04(-0.14%)
Sep 14, 2007 26.85 27.21 26.82 27.11 673,685 +0.06(+0.23%)
Sep 13, 2007 26.90 27.18 26.90 27.05 195,075 +0.19(+0.72%)
Sep 12, 2007 26.66 26.98 26.64 26.85 702,551 +0.26(+0.98%)
Sep 11, 2007 26.29 26.67 26.03 26.59 276,550 +0.40(+1.53%)
Sep 10, 2007 26.41 26.41 25.71 26.19 975,377 -0.14(-0.53%)
Sep 07, 2007 26.35 26.50 26.19 26.33 183,901 -0.38(-1.42%)
Sep 06, 2007 26.83 26.85 26.54 26.71 262,118 +0.16(+0.62%)
Sep 05, 2007 26.53 26.58 26.35 26.55 239,305 -0.03(-0.12%)
Sep 04, 2007 25.99 26.76 25.99 26.58 857,121 +0.64(+2.48%)
Aug 31, 2007 26.09 26.24 25.94 25.94 622,006 +0.20(+0.76%)
Aug 30, 2007 25.51 25.90 25.48 25.74 146,655 +0.03(+0.13%)
Aug 29, 2007 25.09 25.84 25.09 25.71 475,351 +0.71(+2.83%)
Aug 28, 2007 25.53 25.53 24.96 25.00 159,226 -0.61(-2.38%)
Aug 27, 2007 25.69 25.73 25.46 25.61 353,836 -0.21(-0.81%)
Aug 24, 2007 25.46 25.85 25.43 25.82 306,813 +0.52(+2.05%)
Aug 23, 2007 25.38 25.43 25.02 25.30 793,803 +0.19(+0.77%)
Aug 22, 2007 25.13 25.21 24.94 25.11 458,590 +0.26(+1.04%)
Aug 21, 2007 24.96 25.24 24.67 24.85 424,137 -0.38(-1.52%)
Aug 20, 2007 25.02 25.35 24.65 25.23 742,590 +0.19(+0.75%)
Aug 17, 2007 25.13 25.25 24.61 25.05 789,012 +0.77(+3.18%)
Aug 16, 2007 24.10 24.37 23.47 24.28 1,394,557 -0.15(-0.61%)
Aug 15, 2007 25.06 25.30 24.42 24.42 383,632 -0.65(-2.58%)
Aug 14, 2007 25.50 25.50 25.00 25.07 274,223 -0.19(-0.75%)
Aug 13, 2007 25.71 25.73 25.19 25.26 356,164 -0.04(-0.17%)
Aug 10, 2007 24.84 25.53 24.53 25.30 792,406 +0.17(+0.68%)
Aug 09, 2007 25.24 25.82 25.05 25.13 1,103,875 -0.61(-2.38%)
Aug 08, 2007 25.43 26.09 25.43 25.74 1,000,984 +0.37(+1.46%)
Aug 07, 2007 24.60 25.54 24.60 25.38 1,090,839 +0.58(+2.36%)
Aug 06, 2007 24.64 24.87 23.99 24.79 2,248,187 -0.03(-0.13%)
Aug 03, 2007 25.02 25.59 24.64 24.82 1,838,086 -0.77(-3.00%)
Aug 02, 2007 25.80 25.97 25.23 25.59 430,655 -0.18(-0.72%)
Aug 01, 2007 26.01 26.22 25.13 25.78 608,505 -0.05(-0.21%)
Jul 31, 2007 26.34 26.50 25.80 25.83 565,206 -0.27(-1.02%)
Jul 30, 2007 25.96 26.20 25.47 26.10 601,056 +0.45(+1.76%)
Jul 27, 2007 26.21 26.53 25.44 25.65 599,659 -0.75(-2.86%)
Jul 26, 2007 26.81 27.00 25.88 26.40 1,192,335 -0.93(-3.40%)
Jul 25, 2007 27.19 27.43 26.59 27.33 592,210 +0.37(+1.39%)
Jul 24, 2007 27.30 27.40 26.86 26.95 476,282 -0.79(-2.83%)
Jul 23, 2007 27.75 27.85 27.44 27.74 316,124 +0.19(+0.68%)
Jul 20, 2007 27.88 27.88 27.44 27.55 485,593 -0.21(-0.77%)
Jul 19, 2007 27.60 27.79 27.59 27.77 327,764 +0.34(+1.23%)
Jul 18, 2007 26.97 27.56 26.96 27.43 398,996 +0.50(+1.87%)
Jul 17, 2007 27.42 27.45 26.88 26.92 248,616 -0.24(-0.88%)
Jul 16, 2007 27.42 27.46 26.91 27.16 608,039 -0.32(-1.16%)
Jul 13, 2007 27.32 27.61 27.31 27.48 262,118 +0.16(+0.59%)
Jul 12, 2007 27.02 27.34 26.99 27.32 538,203 +0.51(+1.92%)
Jul 11, 2007 26.63 26.82 26.52 26.81 200,662 +0.15(+0.58%)
Jul 10, 2007 26.75 27.04 26.61 26.65 520,511 -0.24(-0.89%)
Jul 09, 2007 26.67 26.99 26.66 26.89 1,340,387 +0.30(+1.11%)
Jul 06, 2007 26.55 26.69 26.43 26.60 982,361 +0.27(+1.03%)
Jul 05, 2007 26.45 26.55 26.06 26.32 886,452 -0.01(-0.03%)
Jul 03, 2007 26.20 26.40 26.16 26.33 447,882 +0.20(+0.76%)
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.