US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.24 28.60 27.84 28.41 1,287,312 +0.49(+1.74%)
Oct 30, 2007 28.51 28.57 27.90 27.92 1,131,810 -0.85(-2.97%)
Oct 29, 2007 28.79 28.94 28.72 28.78 309,141 +0.21(+0.72%)
Oct 26, 2007 28.70 28.79 28.47 28.57 354,301 +0.29(+1.02%)
Oct 25, 2007 28.24 28.43 28.01 28.28 623,869 +0.14(+0.50%)
Oct 24, 2007 27.80 28.17 27.59 28.14 750,039 +0.29(+1.04%)
Oct 23, 2007 27.85 27.98 27.42 27.85 1,058,715 +0.33(+1.19%)
Oct 22, 2007 27.46 27.60 27.16 27.53 511,200 -0.37(-1.33%)
Oct 19, 2007 28.78 28.78 27.89 27.90 687,652 -1.30(-4.46%)
Oct 18, 2007 29.05 29.21 28.95 29.20 145,724 +0.12(+0.43%)
Oct 17, 2007 29.25 29.36 28.75 29.07 1,193,266 -0.18(-0.62%)
Oct 16, 2007 29.11 29.34 29.06 29.26 242,098 +0.02(+0.08%)
Oct 15, 2007 29.07 29.32 29.04 29.23 363,147 +0.41(+1.42%)
Oct 12, 2007 28.66 28.94 28.64 28.82 223,009 +0.19(+0.66%)
Oct 11, 2007 28.88 29.18 28.34 28.64 551,239 +0.79(+2.83%)
Oct 10, 2007 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Oct 09, 2007 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Oct 08, 2007 27.88 27.97 27.79 27.85 1,914,905 -0.26(-0.92%)
Oct 05, 2007 28.13 28.18 27.94 28.11 196,937 +0.07(+0.25%)
Oct 04, 2007 27.85 28.11 27.55 28.03 750,505 +0.12(+0.44%)
Oct 03, 2007 27.99 28.00 27.69 27.91 136,878 -0.21(-0.75%)
Oct 02, 2007 28.34 28.34 27.84 28.12 1,076,407 -0.31(-1.10%)
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.