US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.21 26.99 26.18 26.80 5,037,226 -0.02(-0.09%)
Jan 30, 2008 27.22 27.53 26.72 26.82 3,241,033 -0.15(-0.56%)
Jan 29, 2008 27.09 27.16 26.76 26.97 1,601,732 +0.15(+0.58%)
Jan 28, 2008 26.15 26.86 25.98 26.82 3,473,554 +0.44(+1.65%)
Jan 25, 2008 27.30 27.36 26.19 26.38 2,618,021 -0.40(-1.50%)
Jan 24, 2008 26.40 26.94 26.11 26.78 2,827,711 +0.68(+2.61%)
Jan 23, 2008 24.69 26.10 23.71 26.10 3,531,511 +0.19(+0.74%)
Jan 22, 2008 22.12 26.23 25.91 25.91 3,716,761 -0.72(-2.72%)
Jan 21, 2008 26.24 26.85 25.81 26.63 0 +0.00(+0.00%)
Jan 18, 2008 26.24 26.85 25.81 26.63 3,700,043 +0.13(+0.51%)
Jan 17, 2008 27.65 28.02 26.42 26.50 3,351,749 -1.09(-3.94%)
Jan 16, 2008 28.23 28.37 27.25 27.58 1,419,280 -0.84(-2.94%)
Jan 15, 2008 29.36 29.36 28.39 28.42 1,617,252 -1.10(-3.73%)
Jan 14, 2008 29.31 29.58 29.28 29.52 1,294,831 +0.51(+1.75%)
Jan 11, 2008 29.53 29.54 28.94 29.01 1,208,098 -0.40(-1.35%)
Jan 10, 2008 29.32 29.53 29.01 29.41 1,476,523 -0.20(-0.66%)
Jan 09, 2008 28.98 29.70 28.98 29.61 2,056,877 +0.43(+1.48%)
Jan 08, 2008 29.72 30.02 29.12 29.18 2,035,344 -0.40(-1.35%)
Jan 07, 2008 29.80 30.18 29.29 29.57 1,994,028 -0.39(-1.31%)
Jan 04, 2008 30.75 30.75 29.92 29.97 1,503,205 -0.79(-2.58%)
Jan 03, 2008 30.65 30.92 30.65 30.76 746,819 +0.19(+0.64%)
Jan 02, 2008 30.53 30.84 30.35 30.57 890,378 +0.27(+0.88%)
Jan 01, 2008 30.84 30.84 30.29 30.30 0 +0.00(+0.00%)
Dec 31, 2007 30.84 30.84 30.29 30.30 254,315 -0.43(-1.41%)
Dec 28, 2007 30.94 30.94 30.45 30.73 257,592 +0.30(+0.99%)
Dec 27, 2007 30.77 30.86 30.22 30.43 474,877 -0.33(-1.08%)
Dec 26, 2007 30.56 30.85 30.47 30.76 1,098,563 +0.32(+1.06%)
Dec 24, 2007 30.74 30.74 29.97 30.44 144,214 +0.14(+0.45%)
Dec 21, 2007 29.64 30.30 29.64 30.30 201,177 +0.78(+2.65%)
Dec 20, 2007 29.32 29.52 29.15 29.52 471,523 +0.35(+1.19%)
Dec 19, 2007 28.51 29.42 28.51 29.17 761,309 +0.16(+0.54%)
Dec 18, 2007 29.25 29.25 28.54 29.02 1,512,220 +0.51(+1.78%)
Dec 17, 2007 28.98 29.16 28.51 28.51 830,025 -0.71(-2.43%)
Dec 14, 2007 29.49 29.67 29.22 29.22 1,076,859 -0.45(-1.51%)
Dec 13, 2007 29.59 29.78 29.30 29.67 1,126,592 +0.01(+0.02%)
Dec 12, 2007 29.52 29.85 29.30 29.66 1,153,717 +0.71(+2.46%)
Dec 11, 2007 29.53 29.77 28.84 28.95 777,588 -0.63(-2.13%)
Dec 10, 2007 29.33 29.60 29.24 29.58 818,723 +0.35(+1.20%)
Dec 07, 2007 29.42 29.45 29.12 29.23 863,027 -0.13(-0.43%)
Dec 06, 2007 28.55 29.39 28.53 29.36 939,882 +0.76(+2.65%)
Dec 05, 2007 28.45 28.79 28.37 28.60 1,344,045 +0.54(+1.93%)
Dec 04, 2007 28.20 28.20 28.03 28.06 127,035 -0.27(-0.95%)
Dec 03, 2007 27.89 28.39 27.89 28.33 383,050 +0.16(+0.57%)
Nov 30, 2007 28.39 28.39 27.97 28.17 1,088,256 +0.12(+0.43%)
Nov 29, 2007 27.76 28.26 27.76 28.05 772,611 +0.30(+1.08%)
Nov 28, 2007 27.54 27.84 27.34 27.75 402,354 +0.41(+1.50%)
Nov 27, 2007 27.50 27.50 26.75 27.34 478,440 -0.16(-0.59%)
Nov 26, 2007 28.03 28.50 27.50 27.50 638,884 -0.73(-2.59%)
Nov 23, 2007 27.74 28.30 27.74 28.23 348,389 +0.50(+1.82%)
Nov 21, 2007 28.18 28.31 27.73 27.73 589,933 -0.66(-2.31%)
Nov 20, 2007 27.71 28.40 27.71 28.38 865,107 +0.92(+3.34%)
Nov 19, 2007 27.75 27.91 27.36 27.47 670,892 -0.33(-1.20%)
Nov 16, 2007 27.28 27.92 27.28 27.80 628,929 +0.49(+1.80%)
Nov 15, 2007 27.67 28.03 27.09 27.31 1,191,692 -0.62(-2.23%)
Nov 14, 2007 27.98 28.58 27.88 27.93 495,117 -0.04(-0.16%)
Nov 13, 2007 27.40 28.09 27.10 27.98 948,657 +0.63(+2.29%)
Nov 12, 2007 28.37 28.37 27.35 27.35 1,103,088 -1.17(-4.11%)
Nov 09, 2007 29.06 29.06 28.51 28.52 349,958 -0.57(-1.96%)
Nov 08, 2007 28.91 29.51 28.61 29.09 944,855 +0.33(+1.14%)
Nov 07, 2007 29.53 29.67 28.74 28.77 456,152 -0.85(-2.88%)
Nov 06, 2007 29.14 29.65 29.13 29.62 483,729 +0.78(+2.72%)
Nov 05, 2007 28.40 28.96 28.40 28.84 628,215 -0.09(-0.31%)
Nov 02, 2007 28.82 28.97 28.49 28.93 421,342 +0.28(+0.99%)
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.