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 (%)
May 30, 2008 31.83 31.99 31.64 31.80 2,495,257 +0.16(+0.50%)
May 29, 2008 32.18 32.26 31.57 31.64 2,630,814 -0.66(-2.05%)
May 28, 2008 31.59 32.31 31.45 32.31 3,181,490 +0.44(+1.38%)
May 27, 2008 31.94 31.99 31.59 31.87 2,644,078 -0.21(-0.66%)
May 26, 2008 32.89 32.92 31.87 32.08 0 +0.00(+0.00%)
May 23, 2008 32.89 32.92 31.87 32.08 3,372,878 -0.59(-1.81%)
May 22, 2008 33.03 33.28 32.54 32.67 4,005,100 -0.36(-1.10%)
May 21, 2008 33.46 33.95 33.01 33.03 3,299,481 -0.39(-1.16%)
May 20, 2008 33.23 33.53 33.08 33.42 3,111,407 +0.31(+0.94%)
May 19, 2008 32.91 33.38 32.74 33.11 3,119,313 +0.37(+1.13%)
May 16, 2008 32.34 32.74 32.24 32.74 3,813,572 +0.81(+2.54%)
May 15, 2008 31.70 31.95 31.31 31.93 2,642,230 +0.55(+1.75%)
May 14, 2008 31.78 31.95 31.38 31.38 2,326,943 -0.34(-1.07%)
May 13, 2008 31.39 31.77 31.03 31.72 2,997,793 +0.38(+1.21%)
May 12, 2008 31.38 31.39 30.94 31.34 2,120,116 -0.06(-0.20%)
May 09, 2008 31.68 31.68 31.05 31.41 1,632,442 -0.19(-0.61%)
May 08, 2008 30.98 31.60 30.98 31.60 2,660,471 +0.61(+1.98%)
May 07, 2008 31.58 31.58 30.98 30.99 2,402,008 -0.45(-1.43%)
May 06, 2008 30.79 31.52 30.73 31.44 2,267,424 +0.76(+2.48%)
May 05, 2008 30.34 30.93 30.34 30.68 1,920,874 +0.35(+1.16%)
May 02, 2008 30.05 30.49 30.05 30.32 2,935,988 +0.40(+1.34%)
May 01, 2008 30.19 30.19 29.30 29.92 4,204,058 -0.73(-2.38%)
Apr 30, 2008 30.44 30.89 30.34 30.65 4,906,470 +0.27(+0.88%)
Apr 29, 2008 30.71 30.82 30.37 30.39 3,177,184 -0.50(-1.61%)
Apr 28, 2008 31.09 31.25 30.81 30.88 1,230,716 -0.10(-0.31%)
Apr 25, 2008 30.75 30.99 30.54 30.98 3,578,564 +0.42(+1.39%)
Apr 24, 2008 30.97 31.01 30.31 30.56 3,454,042 -0.69(-2.21%)
Apr 23, 2008 31.47 31.47 31.02 31.25 2,954,816 -0.28(-0.88%)
Apr 22, 2008 31.40 31.73 31.33 31.52 2,733,855 +0.07(+0.21%)
Apr 21, 2008 31.28 31.51 31.02 31.46 1,972,539 +0.22(+0.70%)
Apr 18, 2008 30.47 31.24 30.41 31.24 2,911,155 +0.67(+2.19%)
Apr 17, 2008 30.40 30.77 30.33 30.57 2,795,958 +0.02(+0.06%)
Apr 16, 2008 29.83 30.58 29.75 30.55 2,945,905 +0.79(+2.66%)
Apr 15, 2008 29.64 29.77 29.37 29.76 2,202,872 +0.31(+1.04%)
Apr 14, 2008 29.02 29.55 28.99 29.45 2,449,561 +0.51(+1.77%)
Apr 11, 2008 29.16 29.36 28.91 28.94 2,175,324 -0.44(-1.48%)
Apr 10, 2008 29.28 29.48 29.05 29.37 1,633,377 +0.03(+0.12%)
Apr 09, 2008 29.19 29.62 29.19 29.34 1,973,242 +0.16(+0.54%)
Apr 08, 2008 28.86 29.33 28.80 29.18 1,693,772 +0.21(+0.74%)
Apr 07, 2008 29.10 29.44 28.86 28.97 2,690,147 +0.11(+0.37%)
Apr 04, 2008 28.64 29.13 28.60 28.86 1,814,360 +0.30(+1.05%)
Apr 03, 2008 28.47 28.89 28.24 28.56 1,655,124 +0.05(+0.19%)
Apr 02, 2008 28.06 28.76 27.89 28.51 1,554,444 +0.39(+1.39%)
Apr 01, 2008 27.58 28.13 27.37 28.12 1,581,098 +0.47(+1.71%)
Mar 31, 2008 27.43 27.95 27.33 27.65 1,859,670 +0.17(+0.60%)
Mar 28, 2008 27.61 27.91 27.38 27.48 1,654,901 -0.10(-0.37%)
Mar 27, 2008 27.85 28.09 27.55 27.58 2,130,811 -0.22(-0.79%)
Mar 26, 2008 27.17 27.91 27.17 27.80 1,671,308 +0.60(+2.22%)
Mar 25, 2008 26.90 27.31 26.84 27.20 2,223,278 +0.21(+0.76%)
Mar 24, 2008 26.59 27.33 26.59 26.99 2,111,699 +0.32(+1.22%)
Mar 21, 2008 26.15 26.75 25.83 26.67 3,134,621 +0.00(+0.00%)
Mar 20, 2008 26.15 26.75 25.83 26.67 3,134,621 +0.15(+0.58%)
Mar 19, 2008 27.76 28.02 26.51 26.51 4,242,073 -1.51(-5.37%)
Mar 18, 2008 27.51 28.02 27.42 28.02 3,163,370 +0.92(+3.41%)
Mar 17, 2008 27.05 27.50 26.58 27.10 4,588,618 -0.79(-2.82%)
Mar 14, 2008 28.27 28.49 27.44 27.88 3,377,818 -0.46(-1.61%)
Mar 13, 2008 27.50 28.44 27.42 28.34 2,418,079 +0.44(+1.59%)
Mar 12, 2008 28.12 28.42 27.87 27.89 1,639,174 -0.42(-1.48%)
Mar 11, 2008 27.62 28.35 27.49 28.31 2,021,373 +1.16(+4.27%)
Mar 10, 2008 27.41 27.59 27.04 27.15 2,496,133 -0.30(-1.10%)
Mar 07, 2008 27.71 27.91 27.14 27.45 2,466,522 -0.52(-1.87%)
Mar 06, 2008 28.51 28.66 27.98 27.98 1,575,330 -0.65(-2.27%)
Mar 05, 2008 28.14 28.64 28.14 28.63 1,768,394 +0.53(+1.89%)
Mar 04, 2008 28.22 28.51 27.58 28.10 2,706,828 -0.38(-1.33%)
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.