US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.47 28.51 27.82 27.88 2,358,087 -0.89(-3.09%)
Jul 30, 2008 27.16 28.83 27.10 28.76 3,652,714 +1.50(+5.48%)
Jul 29, 2008 27.27 27.59 26.93 27.27 2,719,058 -0.28(-1.03%)
Jul 28, 2008 27.73 28.12 27.53 27.55 2,256,179 -0.10(-0.35%)
Jul 25, 2008 27.46 28.05 27.35 27.65 2,566,662 +0.20(+0.73%)
Jul 24, 2008 30.50 28.03 26.90 27.45 3,961,651 -0.12(-0.42%)
Jul 23, 2008 28.55 28.73 27.42 27.57 94,783,088 -1.15(-4.01%)
Jul 22, 2008 29.16 29.35 28.45 28.72 8,346,413 -0.66(-2.24%)
Jul 21, 2008 28.81 29.39 28.48 29.38 6,968,274 +0.85(+2.97%)
Jul 18, 2008 28.32 28.87 28.13 28.53 8,963,951 +0.30(+1.07%)
Jul 17, 2008 28.64 29.12 27.54 28.23 6,417,206 -0.41(-1.44%)
Jul 16, 2008 29.21 29.27 28.18 28.64 5,870,370 -0.60(-2.04%)
Jul 15, 2008 30.43 30.52 29.23 29.24 4,157,675 -1.28(-4.19%)
Jul 14, 2008 30.35 30.87 30.14 30.52 3,769,423 +0.16(+0.53%)
Jul 11, 2008 30.81 30.96 29.86 30.35 5,108,387 -0.10(-0.34%)
Jul 10, 2008 29.80 30.50 29.36 30.46 4,561,146 +0.79(+2.67%)
Jul 09, 2008 30.38 30.84 29.64 29.66 3,136,148 -0.63(-2.08%)
Jul 08, 2008 30.36 30.42 29.52 30.29 7,199,628 -0.47(-1.53%)
Jul 07, 2008 31.21 31.70 30.42 30.76 6,194,685 -0.79(-2.50%)
Jul 04, 2008 31.86 32.11 31.02 31.55 3,819,341 +0.00(+0.00%)
Jul 03, 2008 31.86 32.11 31.02 31.55 3,819,341 -0.24(-0.76%)
Jul 02, 2008 32.84 33.28 31.77 31.79 5,866,236 -0.99(-3.01%)
Jul 01, 2008 32.39 32.80 32.19 32.78 5,057,053 +0.24(+0.74%)
Jun 30, 2008 32.39 32.76 32.35 32.54 4,686,470 +0.46(+1.42%)
Jun 27, 2008 31.93 32.30 31.86 32.08 4,629,716 +0.33(+1.04%)
Jun 26, 2008 32.24 32.38 31.44 31.75 3,424,092 -0.31(-0.97%)
Jun 25, 2008 32.34 32.39 31.37 32.07 3,901,157 -0.24(-0.74%)
Jun 24, 2008 32.67 32.69 32.26 32.30 3,936,829 -0.55(-1.69%)
Jun 23, 2008 31.56 32.86 31.56 32.86 2,526,901 +1.17(+3.69%)
Jun 20, 2008 32.19 32.30 31.57 31.69 2,385,167 -0.26(-0.82%)
Jun 19, 2008 32.83 32.97 31.93 31.95 2,782,721 -0.66(-2.02%)
Jun 18, 2008 32.53 32.73 32.21 32.61 3,571,530 -0.05(-0.15%)
Jun 17, 2008 31.90 32.74 31.90 32.66 4,351,377 +0.59(+1.84%)
Jun 16, 2008 32.16 32.33 32.01 32.07 3,581,498 +0.13(+0.40%)
Jun 13, 2008 31.63 32.09 31.49 31.94 3,922,513 +0.26(+0.82%)
Jun 12, 2008 32.10 32.10 31.57 31.68 5,735,042 -0.54(-1.67%)
Jun 11, 2008 32.22 32.46 31.84 32.22 5,138,850 +0.26(+0.81%)
Jun 10, 2008 32.18 32.74 31.55 31.96 6,300,640 -0.73(-2.23%)
Jun 09, 2008 32.14 32.86 32.09 32.69 4,825,607 +0.75(+2.33%)
Jun 06, 2008 32.81 33.20 31.89 31.94 5,641,922 -0.44(-1.35%)
Jun 05, 2008 31.12 32.38 31.12 32.38 3,008,040 +1.40(+4.53%)
Jun 04, 2008 31.18 31.57 30.90 30.98 3,502,690 -0.38(-1.20%)
Jun 03, 2008 31.80 32.24 31.35 31.35 2,589,517 -0.59(-1.85%)
Jun 02, 2008 31.59 32.28 31.59 31.94 2,520,030 +0.14(+0.45%)
May 30, 2008 31.83 31.99 31.64 31.80 2,495,261 +0.16(+0.50%)
May 29, 2008 32.18 32.26 31.57 31.64 2,630,818 -0.66(-2.05%)
May 28, 2008 31.59 32.31 31.45 32.31 3,181,495 +0.44(+1.38%)
May 27, 2008 31.94 31.99 31.59 31.87 2,644,082 -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 3,372,883 -0.59(-1.81%)
May 22, 2008 33.03 33.27 32.54 32.67 4,005,106 -0.36(-1.10%)
May 21, 2008 33.46 33.95 33.01 33.03 3,299,485 -0.39(-1.16%)
May 20, 2008 33.23 33.53 33.08 33.42 3,111,412 +0.31(+0.94%)
May 19, 2008 32.91 33.38 32.74 33.11 3,119,317 +0.37(+1.13%)
May 16, 2008 32.34 32.74 32.24 32.74 3,813,578 +0.81(+2.54%)
May 15, 2008 31.70 31.95 31.31 31.93 2,642,234 +0.55(+1.75%)
May 14, 2008 31.78 31.95 31.38 31.38 2,326,946 -0.34(-1.07%)
May 13, 2008 31.39 31.77 31.03 31.72 2,997,798 +0.38(+1.21%)
May 12, 2008 31.38 31.39 30.94 31.34 2,120,120 -0.06(-0.20%)
May 09, 2008 31.68 31.68 31.05 31.41 1,632,444 -0.19(-0.61%)
May 08, 2008 30.98 31.60 30.98 31.60 2,660,475 +0.61(+1.98%)
May 07, 2008 31.58 31.58 30.98 30.99 2,402,011 -0.45(-1.43%)
May 06, 2008 30.79 31.52 30.73 31.44 2,267,427 +0.76(+2.48%)
May 05, 2008 30.34 30.93 30.34 30.68 1,920,877 +0.35(+1.16%)
May 02, 2008 30.05 30.49 30.05 30.32 2,935,993 +0.40(+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.