US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.24 28.60 27.84 28.41 1,287,314 +0.49(+1.74%)
Oct 30, 2007 28.51 28.57 27.90 27.92 1,131,812 -0.85(-2.97%)
Oct 29, 2007 28.79 28.94 28.72 28.78 309,141 +0.21(+0.72%)
Oct 26, 2007 28.70 28.79 28.47 28.57 354,302 +0.29(+1.02%)
Oct 25, 2007 28.24 28.43 28.01 28.28 623,870 +0.14(+0.50%)
Oct 24, 2007 27.80 28.17 27.59 28.14 750,040 +0.29(+1.04%)
Oct 23, 2007 27.85 27.98 27.42 27.85 1,058,716 +0.33(+1.19%)
Oct 22, 2007 27.46 27.60 27.16 27.53 511,201 -0.37(-1.33%)
Oct 19, 2007 28.78 28.78 27.89 27.90 687,653 -1.30(-4.46%)
Oct 18, 2007 29.05 29.21 28.95 29.20 145,724 +0.12(+0.43%)
Oct 17, 2007 29.25 29.36 28.75 29.07 1,193,267 -0.18(-0.62%)
Oct 16, 2007 29.11 29.34 29.06 29.26 242,098 +0.02(+0.08%)
Oct 15, 2007 29.07 29.32 29.04 29.23 363,148 +0.41(+1.42%)
Oct 12, 2007 28.65 28.94 28.64 28.82 223,010 +0.19(+0.66%)
Oct 11, 2007 28.88 29.18 28.34 28.64 551,240 +0.79(+2.83%)
Oct 10, 2007 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Oct 09, 2007 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Oct 08, 2007 27.88 27.97 27.79 27.85 1,914,908 -0.26(-0.92%)
Oct 05, 2007 28.13 28.18 27.94 28.11 196,938 +0.07(+0.25%)
Oct 04, 2007 27.85 28.11 27.55 28.03 750,506 +0.12(+0.44%)
Oct 03, 2007 27.99 28.00 27.69 27.91 136,878 -0.21(-0.75%)
Oct 02, 2007 28.34 28.34 27.84 28.12 1,076,408 -0.31(-1.10%)
Oct 01, 2007 28.06 28.47 28.04 28.43 233,252 +0.42(+1.49%)
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 28.18 462,781 +0.31(+1.11%)
Sep 26, 2007 28.14 28.14 27.56 27.87 724,434 +0.01(+0.03%)
Sep 25, 2007 27.77 27.87 27.62 27.86 1,702,606 -0.33(-1.18%)
Sep 24, 2007 28.39 28.45 28.09 28.20 665,306 -0.20(-0.70%)
Sep 21, 2007 28.37 28.56 28.37 28.40 207,180 +0.18(+0.66%)
Sep 20, 2007 28.16 28.28 28.03 28.21 226,269 +0.09(+0.31%)
Sep 19, 2007 28.16 28.39 28.01 28.13 453,935 +0.27(+0.96%)
Sep 18, 2007 27.11 27.96 27.04 27.86 562,879 +0.79(+2.91%)
Sep 17, 2007 27.12 27.26 26.99 27.07 457,194 -0.04(-0.14%)
Sep 14, 2007 26.85 27.21 26.82 27.11 673,686 +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 26.85 702,552 +0.26(+0.98%)
Sep 11, 2007 26.29 26.67 26.03 26.59 276,551 +0.40(+1.53%)
Sep 10, 2007 26.41 26.41 25.71 26.19 975,378 -0.14(-0.53%)
Sep 07, 2007 26.35 26.50 26.19 26.33 183,902 -0.38(-1.42%)
Sep 06, 2007 26.83 26.85 26.54 26.71 262,118 +0.16(+0.61%)
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 26.58 857,122 +0.64(+2.48%)
Aug 31, 2007 26.09 26.24 25.94 25.94 622,007 +0.20(+0.76%)
Aug 30, 2007 25.51 25.90 25.48 25.74 146,656 +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 25.30 793,804 +0.19(+0.77%)
Aug 22, 2007 25.13 25.21 24.94 25.11 458,591 +0.26(+1.04%)
Aug 21, 2007 24.96 25.24 24.67 24.85 424,138 -0.38(-1.52%)
Aug 20, 2007 25.02 25.35 24.65 25.23 742,591 +0.19(+0.75%)
Aug 17, 2007 25.13 25.25 24.61 25.05 789,014 +0.77(+3.18%)
Aug 16, 2007 24.10 24.37 23.47 24.28 1,394,559 -0.15(-0.61%)
Aug 15, 2007 25.06 25.30 24.42 24.42 383,633 -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 25.30 792,408 +0.17(+0.68%)
Aug 09, 2007 25.24 25.82 25.05 25.13 1,103,877 -0.61(-2.38%)
Aug 08, 2007 25.43 26.09 25.43 25.74 1,000,985 +0.37(+1.46%)
Aug 07, 2007 24.60 25.54 24.60 25.38 1,090,841 +0.58(+2.36%)
Aug 06, 2007 24.64 24.87 23.99 24.79 2,248,190 -0.03(-0.13%)
Aug 03, 2007 25.02 25.59 24.64 24.82 1,838,088 -0.77(-3.00%)
Aug 02, 2007 25.80 25.97 25.23 25.59 430,656 -0.18(-0.72%)
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.