US Energy Ishares ETF (NY: IYE )

25.20 USD UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 150.78 152.50 150.61 151.49 1,006,599 +2.12(+1.42%)
Jun 27, 2008 148.64 150.40 148.33 149.37 994,409 +1.53(+1.04%)
Jun 26, 2008 150.12 150.76 146.37 147.84 735,455 -1.45(-0.97%)
Jun 25, 2008 150.56 150.81 146.05 149.29 837,923 -1.11(-0.74%)
Jun 24, 2008 152.09 152.21 150.19 150.40 845,585 -2.58(-1.69%)
Jun 23, 2008 146.92 152.98 146.92 152.98 542,749 +5.44(+3.69%)
Jun 20, 2008 149.87 150.40 146.96 147.54 512,306 -1.22(-0.82%)
Jun 19, 2008 152.87 153.49 148.67 148.76 597,696 -3.06(-2.02%)
Jun 18, 2008 151.45 152.40 149.98 151.82 767,123 -0.23(-0.15%)
Jun 17, 2008 148.52 152.42 148.52 152.05 934,625 +2.75(+1.84%)
Jun 16, 2008 149.75 150.53 149.05 149.30 769,264 +0.59(+0.40%)
Jun 13, 2008 147.27 149.39 146.61 148.71 842,510 +1.21(+0.82%)
Jun 12, 2008 149.43 149.45 146.98 147.50 1,231,820 -2.50(-1.67%)
Jun 11, 2008 150.01 151.13 148.24 150.00 1,103,765 +1.21(+0.81%)
Jun 10, 2008 149.81 152.44 146.90 148.79 1,353,304 -3.40(-2.23%)
Jun 09, 2008 149.63 153.00 149.42 152.19 1,036,484 +3.47(+2.33%)
Jun 06, 2008 152.75 154.56 148.46 148.72 1,211,819 -2.04(-1.35%)
Jun 05, 2008 144.88 150.76 144.88 150.76 646,092 +6.54(+4.53%)
Jun 04, 2008 145.16 147.01 143.87 144.22 752,337 -1.75(-1.20%)
Jun 03, 2008 148.05 150.12 145.96 145.97 556,198 -2.75(-1.85%)
Jun 02, 2008 147.09 150.31 147.09 148.72 541,273 +0.66(+0.45%)
May 30, 2008 148.19 148.93 147.33 148.06 535,953 +0.73(+0.50%)
May 29, 2008 149.84 150.21 146.99 147.33 565,069 -3.08(-2.05%)
May 28, 2008 147.08 150.44 146.43 150.41 683,348 +2.04(+1.37%)
May 27, 2008 148.70 148.92 147.06 148.37 567,918 -0.98(-0.66%)
May 26, 2008 153.14 153.27 148.40 149.35 0 +0.00(+0.00%)
May 23, 2008 153.14 153.27 148.40 149.35 724,456 -2.76(-1.81%)
May 22, 2008 153.77 154.92 151.51 152.11 860,250 -1.69(-1.10%)
May 21, 2008 155.77 158.06 153.67 153.80 708,691 -1.81(-1.16%)
May 20, 2008 154.72 156.10 154.00 155.61 668,295 +1.45(+0.94%)
May 19, 2008 153.21 155.39 152.41 154.16 669,993 +1.72(+1.13%)
May 16, 2008 150.58 152.44 150.11 152.44 819,112 +3.78(+2.54%)
May 15, 2008 147.59 148.77 145.77 148.66 567,521 +2.55(+1.75%)
May 14, 2008 147.96 148.73 146.11 146.11 499,801 -1.58(-1.07%)
May 13, 2008 146.15 147.91 144.47 147.69 643,892 +1.76(+1.21%)
May 12, 2008 146.10 146.14 144.06 145.93 455,377 -0.29(-0.20%)
May 09, 2008 147.50 147.50 144.58 146.22 350,630 -0.89(-0.60%)
May 08, 2008 144.23 147.12 144.22 147.11 571,439 +2.85(+1.98%)
May 07, 2008 147.03 147.03 144.25 144.26 515,924 -2.10(-1.43%)
May 06, 2008 143.34 146.74 143.09 146.36 487,017 +3.54(+2.48%)
May 05, 2008 141.26 144.00 141.26 142.82 412,582 +1.64(+1.16%)
May 02, 2008 139.92 141.94 139.92 141.18 630,617 +1.86(+1.34%)
May 01, 2008 140.55 140.57 136.39 139.32 902,984 -3.39(-2.38%)
Apr 30, 2008 141.71 143.82 141.27 142.71 1,053,854 +1.24(+0.88%)
Apr 29, 2008 143.00 143.48 141.41 141.47 682,423 -2.31(-1.61%)
Apr 28, 2008 144.76 145.49 143.44 143.78 264,344 -0.45(-0.31%)
Apr 25, 2008 143.18 144.28 142.19 144.23 768,635 +1.97(+1.38%)
Apr 24, 2008 144.18 144.38 141.11 142.26 741,889 -3.22(-2.21%)
Apr 23, 2008 146.51 146.51 144.43 145.48 634,661 -1.29(-0.88%)
Apr 22, 2008 146.17 147.74 145.85 146.77 587,201 +0.31(+0.21%)
Apr 21, 2008 145.65 146.68 144.42 146.46 423,679 +1.02(+0.70%)
Apr 18, 2008 141.84 145.44 141.60 145.44 625,283 +3.12(+2.19%)
Apr 17, 2008 141.52 143.25 141.19 142.32 600,540 +0.09(+0.06%)
Apr 16, 2008 138.87 142.39 138.50 142.23 632,747 +3.69(+2.66%)
Apr 15, 2008 138.00 138.61 136.74 138.54 473,152 +1.43(+1.04%)
Apr 14, 2008 135.13 137.58 134.95 137.11 526,138 +2.38(+1.77%)
Apr 11, 2008 135.78 136.70 134.61 134.73 467,235 -2.03(-1.48%)
Apr 10, 2008 136.33 137.23 135.25 136.76 350,831 +0.16(+0.12%)
Apr 09, 2008 135.91 137.92 135.91 136.60 423,830 +0.73(+0.54%)
Apr 08, 2008 134.38 136.57 134.08 135.87 363,803 +1.00(+0.74%)
Apr 07, 2008 135.48 137.07 134.38 134.87 577,813 +0.50(+0.37%)
Apr 04, 2008 133.34 135.64 133.15 134.37 389,704 +1.39(+1.05%)
Apr 03, 2008 132.57 134.52 131.48 132.98 355,502 +0.25(+0.19%)
Apr 02, 2008 130.63 133.88 129.86 132.73 333,877 +1.82(+1.39%)
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.