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 (%)
Feb 29, 2008 28.92 28.95 28.09 28.28 1,155,891 -0.82(-2.80%)
Feb 28, 2008 28.79 29.23 28.66 29.10 1,302,948 +0.46(+1.60%)
Feb 27, 2008 28.81 28.93 28.59 28.64 1,495,663 -0.24(-0.82%)
Feb 26, 2008 28.36 28.96 28.21 28.88 1,264,123 +0.48(+1.69%)
Feb 25, 2008 27.86 28.56 27.76 28.40 2,513,898 +0.61(+2.19%)
Feb 22, 2008 27.51 27.79 27.12 27.79 2,376,116 +0.34(+1.22%)
Feb 21, 2008 28.10 28.13 27.43 27.45 3,074,515 -0.63(-2.23%)
Feb 20, 2008 27.58 28.23 27.19 28.08 2,127,038 +0.43(+1.57%)
Feb 19, 2008 27.13 27.89 27.13 27.65 2,575,428 +0.65(+2.40%)
Feb 18, 2008 26.92 27.07 26.53 27.00 0 +0.00(+0.00%)
Feb 15, 2008 26.92 27.07 26.53 27.00 1,999,121 -0.02(-0.09%)
Feb 14, 2008 27.31 27.42 27.01 27.02 1,589,248 +0.01(+0.04%)
Feb 13, 2008 26.64 27.08 26.43 27.01 1,335,012 +0.60(+2.26%)
Feb 12, 2008 26.17 26.89 26.16 26.41 1,351,102 +0.05(+0.18%)
Feb 11, 2008 26.07 26.37 25.59 26.37 1,194,278 +0.61(+2.38%)
Feb 08, 2008 25.43 25.81 25.40 25.76 1,129,018 +0.41(+1.60%)
Feb 07, 2008 24.81 25.57 24.80 25.35 2,241,807 +0.31(+1.25%)
Feb 06, 2008 25.66 25.74 24.96 25.04 1,564,531 -0.43(-1.70%)
Feb 05, 2008 25.90 26.04 25.47 25.47 1,588,098 -0.97(-3.68%)
Feb 04, 2008 26.36 26.57 26.09 26.44 2,364,919 +0.08(+0.30%)
Feb 01, 2008 26.00 26.54 26.00 26.36 2,440,351 +0.34(+1.32%)
Jan 31, 2008 25.45 26.21 25.42 26.02 5,187,544 -0.02(-0.09%)
Jan 30, 2008 26.43 26.73 25.95 26.04 3,337,751 -0.15(-0.56%)
Jan 29, 2008 26.30 26.37 25.98 26.19 1,649,531 +0.15(+0.58%)
Jan 28, 2008 25.39 26.08 25.23 26.04 3,577,210 +0.42(+1.65%)
Jan 25, 2008 26.51 26.57 25.43 25.62 2,696,147 -0.39(-1.50%)
Jan 24, 2008 25.64 26.16 25.35 26.01 2,912,095 +0.66(+2.61%)
Jan 23, 2008 23.97 25.35 23.03 25.34 3,636,897 +0.19(+0.74%)
Jan 22, 2008 21.48 25.47 25.16 25.16 3,827,675 -0.70(-2.72%)
Jan 21, 2008 25.48 26.07 25.06 25.86 0 +0.00(+0.00%)
Jan 18, 2008 25.48 26.07 25.06 25.86 3,810,458 +0.13(+0.51%)
Jan 17, 2008 26.85 27.21 25.65 25.73 3,451,770 -1.05(-3.94%)
Jan 16, 2008 27.41 27.54 26.46 26.78 1,461,634 -0.81(-2.94%)
Jan 15, 2008 28.51 28.51 27.56 27.60 1,665,514 -1.07(-3.73%)
Jan 14, 2008 28.46 28.73 28.43 28.67 1,333,471 +0.49(+1.75%)
Jan 11, 2008 28.68 28.68 28.10 28.17 1,244,150 -0.39(-1.35%)
Jan 10, 2008 28.47 28.68 28.17 28.56 1,520,585 -0.19(-0.66%)
Jan 09, 2008 28.14 28.84 28.14 28.75 2,118,257 +0.42(+1.48%)
Jan 08, 2008 28.86 29.15 28.27 28.33 2,096,082 -0.39(-1.35%)
Jan 07, 2008 28.93 29.31 28.44 28.72 2,053,533 -0.38(-1.31%)
Jan 04, 2008 29.86 29.86 29.06 29.10 1,548,063 -0.77(-2.58%)
Jan 03, 2008 29.77 30.03 29.77 29.87 769,106 +0.19(+0.64%)
Jan 02, 2008 29.64 29.95 29.47 29.68 916,949 +0.26(+0.88%)
Jan 01, 2008 29.95 29.95 29.41 29.42 0 +0.00(+0.00%)
Dec 31, 2007 29.95 29.95 29.41 29.42 261,904 -0.42(-1.41%)
Dec 28, 2007 30.04 30.04 29.57 29.84 265,279 +0.29(+0.99%)
Dec 27, 2007 29.88 29.97 29.34 29.55 489,048 -0.32(-1.08%)
Dec 26, 2007 29.68 29.95 29.58 29.87 1,131,346 +0.31(+1.06%)
Dec 24, 2007 29.85 29.85 29.10 29.56 148,518 +0.13(+0.45%)
Dec 21, 2007 28.78 29.43 28.78 29.43 207,180 +0.76(+2.65%)
Dec 20, 2007 28.47 28.67 28.30 28.67 485,594 +0.34(+1.19%)
Dec 19, 2007 27.69 28.57 27.69 28.33 784,027 +0.15(+0.54%)
Dec 18, 2007 28.40 28.40 27.71 28.18 1,557,347 +0.49(+1.78%)
Dec 17, 2007 28.14 28.31 27.68 27.68 854,795 -0.69(-2.43%)
Dec 14, 2007 28.63 28.81 28.37 28.37 1,108,994 -0.44(-1.51%)
Dec 13, 2007 28.73 28.92 28.45 28.81 1,160,212 +0.01(+0.02%)
Dec 12, 2007 28.67 28.98 28.45 28.80 1,188,146 +0.69(+2.46%)
Dec 11, 2007 28.67 28.91 28.00 28.11 800,793 -0.61(-2.13%)
Dec 10, 2007 28.48 28.74 28.39 28.72 843,155 +0.34(+1.20%)
Dec 07, 2007 28.57 28.59 28.27 28.38 888,782 -0.12(-0.43%)
Dec 06, 2007 27.72 28.54 27.71 28.51 967,929 +0.73(+2.65%)
Dec 05, 2007 27.63 27.96 27.54 27.77 1,384,153 +0.53(+1.93%)
Dec 04, 2007 27.39 27.39 27.22 27.25 130,826 -0.26(-0.95%)
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.