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 (%)
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%)
Mar 03, 2008 28.25 28.79 28.05 28.47 1,663,165 +0.19(+0.68%)
Feb 29, 2008 28.92 28.95 28.09 28.28 1,155,889 -0.82(-2.80%)
Feb 28, 2008 28.79 29.23 28.66 29.10 1,302,946 +0.46(+1.61%)
Feb 27, 2008 28.81 28.93 28.59 28.64 1,495,661 -0.24(-0.82%)
Feb 26, 2008 28.36 28.96 28.21 28.88 1,264,121 +0.48(+1.69%)
Feb 25, 2008 27.86 28.56 27.76 28.40 2,513,894 +0.61(+2.19%)
Feb 22, 2008 27.51 27.79 27.12 27.79 2,376,112 +0.34(+1.22%)
Feb 21, 2008 28.10 28.13 27.43 27.45 3,074,511 -0.63(-2.23%)
Feb 20, 2008 27.58 28.23 27.19 28.08 2,127,035 +0.43(+1.57%)
Feb 19, 2008 27.13 27.89 27.13 27.65 2,575,425 +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 1,999,118 -0.02(-0.09%)
Feb 14, 2008 27.31 27.42 27.01 27.02 1,589,246 +0.01(+0.04%)
Feb 13, 2008 26.64 27.08 26.43 27.01 1,335,010 +0.60(+2.26%)
Feb 12, 2008 26.17 26.89 26.16 26.41 1,351,100 +0.05(+0.18%)
Feb 11, 2008 26.07 26.37 25.59 26.37 1,194,276 +0.61(+2.38%)
Feb 08, 2008 25.43 25.81 25.40 25.76 1,129,016 +0.41(+1.60%)
Feb 07, 2008 24.81 25.57 24.80 25.35 2,241,804 +0.31(+1.25%)
Feb 06, 2008 25.66 25.74 24.96 25.04 1,564,528 -0.43(-1.70%)
Feb 05, 2008 25.90 26.04 25.47 25.47 1,588,096 -0.97(-3.68%)
Feb 04, 2008 26.36 26.57 26.09 26.44 2,364,915 +0.08(+0.30%)
Feb 01, 2008 26.00 26.54 26.00 26.36 2,440,348 +0.34(+1.32%)
Jan 31, 2008 25.45 26.21 25.42 26.02 5,187,537 -0.02(-0.09%)
Jan 30, 2008 26.43 26.73 25.95 26.04 3,337,746 -0.15(-0.56%)
Jan 29, 2008 26.30 26.37 25.98 26.19 1,649,528 +0.15(+0.58%)
Jan 28, 2008 25.39 26.08 25.23 26.04 3,577,205 +0.42(+1.65%)
Jan 25, 2008 26.51 26.57 25.43 25.62 2,696,143 -0.39(-1.50%)
Jan 24, 2008 25.64 26.16 25.35 26.01 2,912,090 +0.66(+2.61%)
Jan 23, 2008 23.97 25.35 23.03 25.35 3,636,891 +0.19(+0.74%)
Jan 22, 2008 21.48 25.47 25.16 25.16 3,827,670 -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 3,810,453 +0.13(+0.51%)
Jan 17, 2008 26.85 27.21 25.65 25.73 3,451,765 -1.05(-3.94%)
Jan 16, 2008 27.41 27.54 26.46 26.78 1,461,632 -0.81(-2.94%)
Jan 15, 2008 28.51 28.51 27.56 27.60 1,665,511 -1.07(-3.73%)
Jan 14, 2008 28.46 28.73 28.43 28.67 1,333,469 +0.49(+1.75%)
Jan 11, 2008 28.68 28.68 28.10 28.17 1,244,148 -0.39(-1.35%)
Jan 10, 2008 28.47 28.68 28.17 28.56 1,520,583 -0.19(-0.67%)
Jan 09, 2008 28.14 28.84 28.14 28.75 2,118,254 +0.42(+1.48%)
Jan 08, 2008 28.86 29.15 28.27 28.33 2,096,079 -0.39(-1.35%)
Jan 07, 2008 28.93 29.31 28.44 28.72 2,053,530 -0.38(-1.31%)
Jan 04, 2008 29.86 29.86 29.06 29.10 1,548,061 -0.77(-2.58%)
Jan 03, 2008 29.77 30.03 29.77 29.87 769,104 +0.19(+0.64%)
Jan 02, 2008 29.64 29.95 29.47 29.68 916,948 +0.26(+0.88%)
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.