US Energy Ishares ETF (NY: IYE )

19.59 USD -1.12 (-5.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.48 31.35 29.23 30.45 2,905,949 +0.33(+1.10%)
Oct 30, 2008 29.70 30.21 28.39 30.12 2,403,508 +1.58(+5.54%)
Oct 29, 2008 28.56 30.22 28.25 28.54 2,567,436 +0.50(+1.78%)
Oct 28, 2008 26.25 28.11 24.82 28.04 3,363,812 +3.04(+12.16%)
Oct 27, 2008 26.12 27.27 24.96 25.00 2,507,718 -1.66(-6.23%)
Oct 24, 2008 24.61 27.32 24.52 26.66 4,117,787 -0.84(-3.05%)
Oct 23, 2008 26.70 27.94 25.36 27.50 4,655,340 +1.29(+4.92%)
Oct 22, 2008 27.83 27.89 25.50 26.21 2,247,776 -2.97(-10.18%)
Oct 21, 2008 29.61 30.38 28.55 29.18 1,828,610 -1.21(-3.98%)
Oct 20, 2008 28.29 30.44 28.29 30.39 2,688,589 +3.03(+11.07%)
Oct 17, 2008 26.58 29.48 26.10 27.36 3,282,226 -0.17(-0.62%)
Oct 16, 2008 26.00 27.90 24.11 27.53 3,920,760 +2.24(+8.86%)
Oct 15, 2008 28.71 29.14 25.26 25.29 3,626,774 -4.96(-16.40%)
Oct 14, 2008 32.00 33.84 28.91 30.25 3,562,585 -0.11(-0.36%)
Oct 13, 2008 27.20 30.44 26.57 30.36 2,986,273 +5.95(+24.38%)
Oct 10, 2008 26.03 30.00 23.35 24.41 5,426,928 -5.70(-18.93%)
Oct 09, 2008 31.69 32.19 27.80 30.11 2,564,293 -1.11(-3.56%)
Oct 08, 2008 30.17 32.54 29.47 31.22 3,666,650 +0.25(+0.81%)
Oct 07, 2008 33.63 34.06 30.87 30.97 2,059,428 -2.11(-6.38%)
Oct 06, 2008 32.50 33.40 30.57 33.08 2,996,357 -1.33(-3.87%)
Oct 03, 2008 34.70 36.63 34.24 34.41 1,941,816 -0.14(-0.41%)
Oct 02, 2008 36.00 36.29 34.39 34.55 2,023,377 -2.38(-6.44%)
Oct 01, 2008 37.04 37.46 35.55 36.93 1,930,159 -0.63(-1.68%)
Sep 30, 2008 36.46 37.84 36.29 37.56 1,386,917 +1.38(+3.81%)
Sep 29, 2008 38.70 38.70 35.06 36.18 2,391,829 -3.87(-9.66%)
Sep 26, 2008 39.70 40.22 38.85 40.05 0 -0.64(-1.57%)
Sep 25, 2008 39.50 41.00 39.38 40.69 1,068,198 +0.88(+2.21%)
Sep 24, 2008 41.02 41.02 39.69 39.81 1,618,723 -0.09(-0.23%)
Sep 23, 2008 40.85 41.69 39.84 39.90 2,817,469 -1.17(-2.85%)
Sep 22, 2008 41.02 42.48 41.02 41.07 1,187,475 -0.64(-1.53%)
Sep 19, 2008 40.74 42.41 40.13 41.71 0 +2.66(+6.81%)
Sep 18, 2008 39.03 39.32 37.30 39.05 4,107,403 +1.18(+3.12%)
Sep 17, 2008 38.48 39.63 37.45 37.87 3,547,436 -0.84(-2.17%)
Sep 16, 2008 36.54 38.75 35.90 38.71 4,065,912 +1.09(+2.90%)
Sep 15, 2008 38.45 39.37 37.42 37.62 3,236,936 -2.48(-6.18%)
Sep 12, 2008 38.97 40.23 38.82 40.10 3,803,677 +1.15(+2.95%)
Sep 11, 2008 38.19 39.01 37.45 38.95 3,544,116 +0.58(+1.51%)
Sep 10, 2008 37.47 38.74 37.31 38.37 2,660,365 +1.28(+3.45%)
Sep 09, 2008 39.30 39.30 37.07 37.09 2,185,695 -2.60(-6.55%)
Sep 08, 2008 40.69 40.85 39.25 39.69 2,252,927 -0.24(-0.60%)
Sep 05, 2008 40.09 40.18 38.94 39.93 0 -0.11(-0.27%)
Sep 04, 2008 40.90 41.24 39.50 40.04 2,576,338 -0.89(-2.17%)
Sep 03, 2008 40.82 41.57 40.35 40.93 1,852,003 -0.15(-0.37%)
Sep 02, 2008 41.84 41.84 41.02 41.08 1,720,246 -2.06(-4.78%)
Aug 29, 2008 43.99 43.99 43.09 43.14 0 -0.50(-1.15%)
Aug 28, 2008 44.43 44.46 42.94 43.64 1,890,187 -0.41(-0.93%)
Aug 27, 2008 44.08 44.32 43.75 44.05 1,404,825 +0.59(+1.36%)
Aug 26, 2008 43.13 43.77 42.96 43.46 1,163,736 +0.69(+1.61%)
Aug 25, 2008 43.33 43.59 42.51 42.77 880,138 -0.50(-1.16%)
Aug 22, 2008 43.72 43.84 42.85 43.27 1,544,406 -0.76(-1.73%)
Aug 21, 2008 43.67 44.33 43.33 44.03 1,973,691 +1.04(+2.42%)
Aug 20, 2008 42.44 43.20 41.90 42.99 1,856,981 +1.17(+2.80%)
Aug 19, 2008 40.65 42.00 40.60 41.82 1,465,336 +1.07(+2.63%)
Aug 18, 2008 41.75 41.83 40.58 40.75 987,392 -0.49(-1.19%)
Aug 15, 2008 41.64 41.65 40.76 41.24 0 -0.72(-1.72%)
Aug 14, 2008 42.32 42.49 41.39 41.96 1,691,057 -0.47(-1.11%)
Aug 13, 2008 41.14 42.58 41.11 42.43 1,375,311 +1.35(+3.29%)
Aug 12, 2008 41.59 41.70 41.02 41.08 1,196,077 -0.14(-0.34%)
Aug 11, 2008 41.58 41.68 40.46 41.22 1,302,969 -0.09(-0.22%)
Aug 08, 2008 41.18 41.49 40.46 41.31 1,551,424 -0.31(-0.74%)
Aug 07, 2008 42.68 42.79 41.60 41.62 1,504,918 -0.63(-1.49%)
Aug 06, 2008 41.27 42.29 41.23 42.25 2,323,038 +0.93(+2.25%)
Aug 05, 2008 40.78 41.49 40.45 41.32 2,074,722 +0.31(+0.76%)
Aug 04, 2008 42.90 43.15 40.72 41.01 2,732,150 -2.17(-5.03%)
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.