US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.56 20.80 19.40 20.21 4,379,102 +0.22(+1.10%)
Oct 30, 2008 19.71 20.05 18.84 19.99 3,621,951 +1.05(+5.54%)
Oct 29, 2008 18.95 20.05 18.75 18.94 3,868,982 +0.33(+1.78%)
Oct 28, 2008 17.42 18.66 16.47 18.61 5,069,076 +2.02(+12.16%)
Oct 27, 2008 17.33 18.10 16.56 16.59 3,778,990 -1.10(-6.23%)
Oct 24, 2008 16.33 18.13 16.27 17.69 6,205,274 -0.56(-3.05%)
Oct 23, 2008 17.72 18.54 16.83 18.25 7,015,336 +0.86(+4.92%)
Oct 22, 2008 18.47 18.51 16.92 17.39 3,387,272 -1.97(-10.18%)
Oct 21, 2008 19.65 20.16 18.95 19.36 2,755,612 -0.80(-3.98%)
Oct 20, 2008 18.77 20.20 18.77 20.17 4,051,552 +2.01(+11.07%)
Oct 17, 2008 17.64 19.56 17.32 18.16 4,946,130 -0.11(-0.62%)
Oct 16, 2008 17.25 18.51 16.00 18.27 5,908,365 +1.49(+8.86%)
Oct 15, 2008 19.05 19.34 16.76 16.78 5,465,345 -3.29(-16.40%)
Oct 14, 2008 21.23 22.46 19.18 20.07 5,368,615 -0.07(-0.36%)
Oct 13, 2008 18.05 20.20 17.63 20.15 4,500,146 +3.95(+24.38%)
Oct 10, 2008 17.27 19.91 15.49 16.20 8,178,076 -3.78(-18.93%)
Oct 09, 2008 21.03 21.36 18.45 19.98 3,864,245 -0.74(-3.56%)
Oct 08, 2008 20.02 21.59 19.56 20.72 5,525,435 +0.17(+0.81%)
Oct 07, 2008 22.32 22.60 20.49 20.55 3,103,442 -1.40(-6.38%)
Oct 06, 2008 21.57 22.16 20.29 21.95 4,515,342 -0.88(-3.87%)
Oct 03, 2008 23.03 24.31 22.72 22.83 2,926,207 -0.09(-0.41%)
Oct 02, 2008 23.89 24.08 22.82 22.93 3,049,115 -1.58(-6.44%)
Oct 01, 2008 24.58 24.86 23.59 24.51 2,908,641 -0.42(-1.68%)
Sep 30, 2008 24.19 25.11 24.08 24.92 2,090,006 +0.92(+3.81%)
Sep 29, 2008 25.68 25.68 23.27 24.01 3,604,352 -2.57(-9.66%)
Sep 26, 2008 26.34 26.69 25.78 26.58 0 -0.42(-1.57%)
Sep 25, 2008 26.21 27.21 26.13 27.00 1,609,714 +0.58(+2.21%)
Sep 24, 2008 27.22 27.22 26.34 26.42 2,439,324 -0.06(-0.23%)
Sep 23, 2008 27.11 27.67 26.44 26.48 4,245,767 -0.78(-2.85%)
Sep 22, 2008 27.22 28.19 27.22 27.25 1,789,458 -0.42(-1.53%)
Sep 19, 2008 27.03 28.14 26.63 27.68 0 +1.77(+6.81%)
Sep 18, 2008 25.90 26.09 24.75 25.91 6,189,626 +0.78(+3.12%)
Sep 17, 2008 25.54 26.30 24.85 25.13 5,345,787 -0.56(-2.17%)
Sep 16, 2008 24.25 25.71 23.82 25.69 6,127,101 +0.72(+2.90%)
Sep 15, 2008 25.52 26.13 24.83 24.96 4,877,881 -1.65(-6.18%)
Sep 12, 2008 25.86 26.70 25.76 26.61 5,731,927 +0.76(+2.95%)
Sep 11, 2008 25.34 25.89 24.85 25.85 5,340,784 +0.38(+1.51%)
Sep 10, 2008 24.86 25.71 24.76 25.46 4,009,020 +0.85(+3.45%)
Sep 09, 2008 26.08 26.08 24.60 24.61 3,293,719 -1.73(-6.55%)
Sep 08, 2008 27.00 27.11 26.05 26.34 3,395,034 -0.16(-0.60%)
Sep 05, 2008 26.60 26.66 25.84 26.50 0 -0.07(-0.27%)
Sep 04, 2008 27.14 27.37 26.21 26.57 3,882,396 -0.59(-2.17%)
Sep 03, 2008 27.09 27.59 26.78 27.16 2,790,864 -0.10(-0.37%)
Sep 02, 2008 27.76 27.76 27.22 27.26 2,592,314 -1.37(-4.78%)
Aug 29, 2008 29.19 29.19 28.59 28.63 0 -0.33(-1.15%)
Aug 28, 2008 29.48 29.50 28.49 28.96 2,848,405 -0.27(-0.93%)
Aug 27, 2008 29.25 29.41 29.03 29.23 2,116,992 +0.39(+1.36%)
Aug 26, 2008 28.62 29.05 28.51 28.84 1,753,684 +0.46(+1.61%)
Aug 25, 2008 28.75 28.93 28.21 28.38 1,326,318 -0.33(-1.16%)
Aug 22, 2008 29.01 29.09 28.43 28.71 2,327,333 -0.50(-1.73%)
Aug 21, 2008 28.98 29.42 28.75 29.22 2,974,241 +0.69(+2.42%)
Aug 20, 2008 28.16 28.67 27.80 28.53 2,798,366 +0.78(+2.80%)
Aug 19, 2008 26.98 27.87 26.94 27.75 2,208,179 +0.71(+2.63%)
Aug 18, 2008 27.71 27.76 26.93 27.04 1,487,944 -0.33(-1.19%)
Aug 15, 2008 27.63 27.64 27.05 27.37 0 -0.48(-1.72%)
Aug 14, 2008 28.08 28.20 27.47 27.84 2,548,328 -0.31(-1.11%)
Aug 13, 2008 27.30 28.26 27.28 28.16 2,072,516 +0.90(+3.29%)
Aug 12, 2008 27.60 27.67 27.22 27.26 1,802,420 -0.09(-0.34%)
Aug 11, 2008 27.59 27.66 26.85 27.35 1,963,501 -0.06(-0.22%)
Aug 08, 2008 27.33 27.53 26.85 27.41 2,337,909 -0.21(-0.74%)
Aug 07, 2008 28.32 28.40 27.61 27.62 2,267,827 -0.42(-1.49%)
Aug 06, 2008 27.39 28.06 27.36 28.04 3,500,688 +0.62(+2.25%)
Aug 05, 2008 27.06 27.53 26.84 27.42 3,126,489 +0.21(+0.76%)
Aug 04, 2008 28.47 28.63 27.02 27.21 4,117,196 -1.44(-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.