US Energy Ishares ETF (NY: IYE )

25.97 USD -0.17 (-0.65%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.46 37.84 36.29 37.56 1,386,917 +1.38(+3.81%)
Sep 29, 2008 38.70 38.70 35.06 36.18 2,391,829 -3.87(-9.66%)
Sep 26, 2008 39.70 40.22 38.85 40.05 0 -0.64(-1.57%)
Sep 25, 2008 39.50 41.00 39.38 40.69 1,068,198 +0.88(+2.21%)
Sep 24, 2008 41.02 41.02 39.69 39.81 1,618,723 -0.09(-0.23%)
Sep 23, 2008 40.85 41.69 39.84 39.90 2,817,469 -1.17(-2.85%)
Sep 22, 2008 41.02 42.48 41.02 41.07 1,187,475 -0.64(-1.53%)
Sep 19, 2008 40.74 42.41 40.13 41.71 0 +2.66(+6.81%)
Sep 18, 2008 39.03 39.32 37.30 39.05 4,107,403 +1.18(+3.12%)
Sep 17, 2008 38.48 39.63 37.45 37.87 3,547,436 -0.84(-2.17%)
Sep 16, 2008 36.54 38.75 35.90 38.71 4,065,912 +1.09(+2.90%)
Sep 15, 2008 38.45 39.37 37.42 37.62 3,236,936 -2.48(-6.18%)
Sep 12, 2008 38.97 40.23 38.82 40.10 3,803,677 +1.15(+2.95%)
Sep 11, 2008 38.19 39.01 37.45 38.95 3,544,116 +0.58(+1.51%)
Sep 10, 2008 37.47 38.74 37.31 38.37 2,660,365 +1.28(+3.45%)
Sep 09, 2008 39.30 39.30 37.07 37.09 2,185,695 -2.60(-6.55%)
Sep 08, 2008 40.69 40.85 39.25 39.69 2,252,927 -0.24(-0.60%)
Sep 05, 2008 40.09 40.18 38.94 39.93 0 -0.11(-0.27%)
Sep 04, 2008 40.90 41.24 39.50 40.04 2,576,338 -0.89(-2.17%)
Sep 03, 2008 40.82 41.57 40.35 40.93 1,852,003 -0.15(-0.37%)
Sep 02, 2008 41.84 41.84 41.02 41.08 1,720,246 -2.06(-4.78%)
Aug 29, 2008 43.99 43.99 43.09 43.14 0 -0.50(-1.15%)
Aug 28, 2008 44.43 44.46 42.94 43.64 1,890,187 -0.41(-0.93%)
Aug 27, 2008 44.08 44.32 43.75 44.05 1,404,825 +0.59(+1.36%)
Aug 26, 2008 43.13 43.77 42.96 43.46 1,163,736 +0.69(+1.61%)
Aug 25, 2008 43.33 43.59 42.51 42.77 880,138 -0.50(-1.16%)
Aug 22, 2008 43.72 43.84 42.85 43.27 1,544,406 -0.76(-1.73%)
Aug 21, 2008 43.67 44.33 43.33 44.03 1,973,691 +1.04(+2.42%)
Aug 20, 2008 42.44 43.20 41.90 42.99 1,856,981 +1.17(+2.80%)
Aug 19, 2008 40.65 42.00 40.60 41.82 1,465,336 +1.07(+2.63%)
Aug 18, 2008 41.75 41.83 40.58 40.75 987,392 -0.49(-1.19%)
Aug 15, 2008 41.64 41.65 40.76 41.24 0 -0.72(-1.72%)
Aug 14, 2008 42.32 42.49 41.39 41.96 1,691,057 -0.47(-1.11%)
Aug 13, 2008 41.14 42.58 41.11 42.43 1,375,311 +1.35(+3.29%)
Aug 12, 2008 41.59 41.70 41.02 41.08 1,196,077 -0.14(-0.34%)
Aug 11, 2008 41.58 41.68 40.46 41.22 1,302,969 -0.09(-0.22%)
Aug 08, 2008 41.18 41.49 40.46 41.31 1,551,424 -0.31(-0.74%)
Aug 07, 2008 42.68 42.79 41.60 41.62 1,504,918 -0.63(-1.49%)
Aug 06, 2008 41.27 42.29 41.23 42.25 2,323,038 +0.93(+2.25%)
Aug 05, 2008 40.78 41.49 40.45 41.32 2,074,722 +0.31(+0.76%)
Aug 04, 2008 42.90 43.15 40.72 41.01 2,732,150 -2.17(-5.03%)
Aug 01, 2008 42.93 44.12 42.90 43.18 2,489,676 -0.08(-0.18%)
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%)
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.