US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,933,406 -0.26(-0.93%)
Aug 27, 2008 28.40 28.56 28.19 28.38 2,180,166 +0.38(+1.36%)
Aug 26, 2008 27.79 28.20 27.68 28.00 1,806,017 +0.44(+1.61%)
Aug 25, 2008 27.92 28.09 27.39 27.56 1,365,898 -0.32(-1.16%)
Aug 22, 2008 28.17 28.25 27.61 27.88 2,396,784 -0.49(-1.73%)
Aug 21, 2008 28.14 28.56 27.92 28.37 3,062,997 +0.67(+2.42%)
Aug 20, 2008 27.35 27.84 27.00 27.70 2,881,873 +0.75(+2.80%)
Aug 19, 2008 26.19 27.06 26.16 26.95 2,274,074 +0.69(+2.63%)
Aug 18, 2008 26.90 26.95 26.15 26.26 1,532,346 -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 2,624,374 -0.30(-1.11%)
Aug 13, 2008 26.51 27.44 26.49 27.34 2,134,363 +0.87(+3.29%)
Aug 12, 2008 26.80 26.87 26.43 26.47 1,856,207 -0.09(-0.34%)
Aug 11, 2008 26.79 26.86 26.07 26.56 2,022,095 -0.06(-0.22%)
Aug 08, 2008 26.54 26.74 26.07 26.62 2,407,675 -0.20(-0.74%)
Aug 07, 2008 27.50 27.57 26.81 26.82 2,335,502 -0.41(-1.49%)
Aug 06, 2008 26.59 27.25 26.57 27.22 3,605,153 +0.60(+2.25%)
Aug 05, 2008 26.28 26.73 26.06 26.63 3,219,789 +0.20(+0.76%)
Aug 04, 2008 27.64 27.80 26.24 26.43 4,240,060 -1.40(-5.03%)
Aug 01, 2008 27.66 28.43 27.64 27.82 3,863,761 -0.05(-0.19%)
Jul 31, 2008 28.47 28.51 27.82 27.88 2,358,084 -0.89(-3.09%)
Jul 30, 2008 27.16 28.83 27.10 28.76 3,652,709 +1.49(+5.48%)
Jul 29, 2008 27.27 27.59 26.93 27.27 2,719,054 -0.28(-1.03%)
Jul 28, 2008 27.73 28.12 27.53 27.55 2,256,176 -0.10(-0.35%)
Jul 25, 2008 27.46 28.05 27.35 27.65 2,566,658 +0.20(+0.73%)
Jul 24, 2008 30.50 28.03 26.90 27.45 3,961,645 -0.12(-0.42%)
Jul 23, 2008 28.55 28.73 27.42 27.57 94,782,952 -1.15(-4.01%)
Jul 22, 2008 29.16 29.35 28.45 28.72 8,346,401 -0.66(-2.24%)
Jul 21, 2008 28.81 29.39 28.48 29.38 6,968,264 +0.85(+2.97%)
Jul 18, 2008 28.32 28.87 28.13 28.53 8,963,938 +0.30(+1.07%)
Jul 17, 2008 28.64 29.12 27.54 28.23 6,417,197 -0.41(-1.44%)
Jul 16, 2008 29.21 29.27 28.18 28.64 5,870,362 -0.60(-2.04%)
Jul 15, 2008 30.43 30.52 29.23 29.24 4,157,668 -1.28(-4.19%)
Jul 14, 2008 30.35 30.87 30.14 30.52 3,769,417 +0.16(+0.53%)
Jul 11, 2008 30.81 30.96 29.86 30.35 5,108,380 -0.10(-0.34%)
Jul 10, 2008 29.80 30.50 29.36 30.46 4,561,140 +0.79(+2.67%)
Jul 09, 2008 30.38 30.84 29.64 29.66 3,136,143 -0.63(-2.08%)
Jul 08, 2008 30.36 30.42 29.52 30.29 7,199,617 -0.47(-1.53%)
Jul 07, 2008 31.21 31.70 30.42 30.76 6,194,676 -0.79(-2.50%)
Jul 04, 2008 31.86 32.11 31.02 31.55 3,819,336 +0.00(+0.00%)
Jul 03, 2008 31.86 32.11 31.02 31.55 3,819,336 -0.24(-0.76%)
Jul 02, 2008 32.84 33.28 31.77 31.79 5,866,227 -0.99(-3.01%)
Jul 01, 2008 32.39 32.80 32.19 32.78 5,057,046 +0.24(+0.74%)
Jun 30, 2008 32.39 32.76 32.35 32.54 4,686,463 +0.46(+1.42%)
Jun 27, 2008 31.93 32.30 31.86 32.08 4,629,709 +0.33(+1.04%)
Jun 26, 2008 32.24 32.38 31.44 31.75 3,424,087 -0.31(-0.97%)
Jun 25, 2008 32.34 32.39 31.37 32.07 3,901,151 -0.24(-0.74%)
Jun 24, 2008 32.67 32.69 32.26 32.30 3,936,823 -0.55(-1.69%)
Jun 23, 2008 31.56 32.86 31.56 32.86 2,526,898 +1.17(+3.69%)
Jun 20, 2008 32.19 32.30 31.57 31.69 2,385,163 -0.26(-0.82%)
Jun 19, 2008 32.83 32.97 31.93 31.95 2,782,717 -0.66(-2.02%)
Jun 18, 2008 32.53 32.73 32.21 32.61 3,571,525 -0.05(-0.15%)
Jun 17, 2008 31.90 32.74 31.90 32.66 4,351,371 +0.59(+1.84%)
Jun 16, 2008 32.16 32.33 32.01 32.07 3,581,493 +0.13(+0.40%)
Jun 13, 2008 31.63 32.09 31.49 31.94 3,922,507 +0.26(+0.82%)
Jun 12, 2008 32.10 32.10 31.57 31.68 5,735,033 -0.54(-1.67%)
Jun 11, 2008 32.22 32.46 31.84 32.22 5,138,843 +0.26(+0.81%)
Jun 10, 2008 32.18 32.74 31.55 31.96 6,300,631 -0.73(-2.23%)
Jun 09, 2008 32.14 32.86 32.09 32.69 4,825,600 +0.75(+2.33%)
Jun 06, 2008 32.81 33.20 31.89 31.94 5,641,914 -0.44(-1.35%)
Jun 05, 2008 31.12 32.38 31.12 32.38 3,008,036 +1.40(+4.53%)
Jun 04, 2008 31.18 31.57 30.90 30.98 3,502,685 -0.38(-1.20%)
Jun 03, 2008 31.80 32.24 31.35 31.35 2,589,513 -0.59(-1.85%)
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.