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 (%)
Sep 30, 2008 23.56 24.45 23.45 24.27 2,146,175 +0.89(+3.81%)
Sep 29, 2008 25.01 25.01 22.66 23.38 3,701,219 -2.50(-9.66%)
Sep 26, 2008 25.66 25.99 25.11 25.88 0 -0.41(-1.57%)
Sep 25, 2008 25.53 26.50 25.45 26.30 1,652,975 +0.57(+2.21%)
Sep 24, 2008 26.51 26.51 25.65 25.73 2,504,881 +0.02(+0.06%)
Sep 23, 2008 26.32 26.86 25.67 25.71 4,372,474 -0.75(-2.85%)
Sep 22, 2008 26.43 27.37 26.43 26.46 1,842,860 -0.41(-1.53%)
Sep 19, 2008 26.25 27.33 25.86 26.88 0 +1.71(+6.81%)
Sep 18, 2008 25.15 25.34 24.03 25.16 6,374,342 +0.76(+3.12%)
Sep 17, 2008 24.80 25.54 24.13 24.40 5,505,321 -0.54(-2.17%)
Sep 16, 2008 23.55 24.97 23.13 24.94 6,309,952 +0.70(+2.90%)
Sep 15, 2008 24.78 25.37 24.11 24.24 5,023,451 -1.60(-6.18%)
Sep 12, 2008 25.11 25.92 25.01 25.84 5,902,985 +0.74(+2.95%)
Sep 11, 2008 24.61 25.14 24.13 25.10 5,500,169 +0.37(+1.51%)
Sep 10, 2008 24.14 24.96 24.04 24.72 4,128,661 +0.82(+3.45%)
Sep 09, 2008 25.32 25.32 23.89 23.90 3,392,014 -1.68(-6.55%)
Sep 08, 2008 26.22 26.32 25.29 25.57 3,496,352 -0.15(-0.60%)
Sep 05, 2008 25.83 25.89 25.09 25.73 0 -0.07(-0.27%)
Sep 04, 2008 26.35 26.57 25.45 25.80 3,998,259 -0.57(-2.17%)
Sep 03, 2008 26.30 26.79 26.00 26.37 2,874,152 -0.10(-0.36%)
Sep 02, 2008 26.96 26.96 26.43 26.47 2,669,676 -1.33(-4.78%)
Aug 29, 2008 28.35 28.35 27.77 27.80 0 -0.32(-1.15%)
Aug 28, 2008 28.63 28.65 27.67 28.12 2,933,410 -0.26(-0.93%)
Aug 27, 2008 28.40 28.56 28.19 28.38 2,180,169 +0.38(+1.36%)
Aug 26, 2008 27.79 28.20 27.68 28.00 1,806,020 +0.44(+1.61%)
Aug 25, 2008 27.92 28.09 27.39 27.56 1,365,899 -0.32(-1.16%)
Aug 22, 2008 28.17 28.25 27.61 27.88 2,396,787 -0.49(-1.73%)
Aug 21, 2008 28.14 28.56 27.92 28.37 3,063,001 +0.67(+2.42%)
Aug 20, 2008 27.35 27.84 27.00 27.70 2,881,877 +0.75(+2.80%)
Aug 19, 2008 26.19 27.06 26.16 26.95 2,274,077 +0.69(+2.63%)
Aug 18, 2008 26.90 26.95 26.15 26.26 1,532,349 -0.32(-1.19%)
Aug 15, 2008 26.83 26.84 26.26 26.57 0 -0.46(-1.72%)
Aug 14, 2008 27.27 27.38 26.67 27.04 2,624,377 -0.30(-1.11%)
Aug 13, 2008 26.51 27.44 26.49 27.34 2,134,366 +0.87(+3.29%)
Aug 12, 2008 26.80 26.87 26.43 26.47 1,856,210 -0.09(-0.34%)
Aug 11, 2008 26.79 26.86 26.07 26.56 2,022,097 -0.06(-0.22%)
Aug 08, 2008 26.53 26.74 26.07 26.62 2,407,679 -0.20(-0.75%)
Aug 07, 2008 27.50 27.57 26.81 26.82 2,335,505 -0.41(-1.49%)
Aug 06, 2008 26.59 27.25 26.57 27.22 3,605,158 +0.60(+2.25%)
Aug 05, 2008 26.28 26.73 26.06 26.63 3,219,793 +0.20(+0.76%)
Aug 04, 2008 27.64 27.80 26.24 26.43 4,240,066 -1.40(-5.03%)
Aug 01, 2008 27.66 28.43 27.64 27.82 3,863,767 -0.05(-0.18%)
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%)
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.