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 (%)
Nov 28, 2008 19.22 19.35 18.84 19.19 360,858 -0.36(-1.85%)
Nov 26, 2008 18.26 19.59 18.17 19.55 3,468,027 +1.12(+6.10%)
Nov 25, 2008 18.29 18.62 17.89 18.43 4,259,691 +0.30(+1.64%)
Nov 24, 2008 17.50 18.71 17.18 18.13 3,731,627 +0.98(+5.73%)
Nov 21, 2008 15.90 17.17 15.52 17.15 5,095,579 +1.62(+10.45%)
Nov 20, 2008 17.02 17.15 15.31 15.53 5,320,889 -2.13(-12.04%)
Nov 19, 2008 18.35 18.75 17.44 17.66 3,747,532 -0.85(-4.58%)
Nov 18, 2008 18.14 18.60 17.66 18.50 3,614,348 +0.53(+2.95%)
Nov 17, 2008 18.19 18.76 17.95 17.97 3,430,280 -0.38(-2.08%)
Nov 14, 2008 18.59 19.39 18.04 18.35 5,623,966 -0.76(-3.99%)
Nov 13, 2008 17.46 19.13 16.56 19.12 4,844,288 +1.86(+10.79%)
Nov 12, 2008 18.13 18.24 17.12 17.25 2,929,837 -1.31(-7.07%)
Nov 11, 2008 18.75 19.02 18.28 18.57 3,387,427 -0.70(-3.62%)
Nov 10, 2008 19.70 19.89 18.84 19.26 2,811,372 +0.14(+0.71%)
Nov 07, 2008 18.58 19.17 18.46 19.13 3,256,061 +0.74(+4.04%)
Nov 06, 2008 19.23 19.43 18.16 18.39 3,973,675 -1.09(-5.58%)
Nov 05, 2008 19.79 20.50 19.39 19.47 4,069,885 -0.94(-4.59%)
Nov 04, 2008 19.60 20.49 19.57 20.41 2,793,991 +1.29(+6.73%)
Nov 03, 2008 19.46 19.73 18.87 19.12 2,107,704 -0.56(-2.82%)
Oct 31, 2008 19.05 20.26 18.89 19.68 4,496,784 +0.21(+1.10%)
Oct 30, 2008 19.19 19.52 18.35 19.46 3,719,286 +1.02(+5.54%)
Oct 29, 2008 18.46 19.53 18.26 18.44 3,972,955 +0.32(+1.78%)
Oct 28, 2008 16.96 18.17 16.04 18.12 5,205,300 +1.96(+12.16%)
Oct 27, 2008 16.88 17.62 16.13 16.16 3,880,545 -1.07(-6.23%)
Oct 24, 2008 15.90 17.66 15.85 17.23 6,372,032 -0.54(-3.05%)
Oct 23, 2008 17.25 18.06 16.39 17.77 7,203,863 +0.83(+4.92%)
Oct 22, 2008 17.98 18.02 16.48 16.94 3,478,300 -1.92(-10.18%)
Oct 21, 2008 19.13 19.63 18.45 18.86 2,829,665 -0.78(-3.98%)
Oct 20, 2008 18.28 19.67 18.28 19.64 4,160,432 +1.96(+11.07%)
Oct 17, 2008 17.18 19.05 16.87 17.68 5,079,050 -0.11(-0.62%)
Oct 16, 2008 16.80 18.03 15.58 17.79 6,067,144 +1.45(+8.86%)
Oct 15, 2008 18.55 18.83 16.32 16.34 5,612,218 -3.21(-16.40%)
Oct 14, 2008 20.68 21.87 18.68 19.55 5,512,889 -0.07(-0.36%)
Oct 13, 2008 17.58 19.67 17.17 19.62 4,621,081 +3.85(+24.38%)
Oct 10, 2008 16.82 19.39 15.09 15.77 8,397,850 -3.68(-18.93%)
Oct 09, 2008 20.48 20.80 17.97 19.46 3,968,091 -0.72(-3.56%)
Oct 08, 2008 19.50 21.03 19.04 20.18 5,673,924 +0.16(+0.81%)
Oct 07, 2008 21.73 22.01 19.95 20.01 3,186,843 -1.36(-6.38%)
Oct 06, 2008 21.00 21.58 19.76 21.38 4,636,685 -0.86(-3.87%)
Oct 03, 2008 22.42 23.67 22.13 22.24 3,004,845 -0.09(-0.41%)
Oct 02, 2008 23.26 23.45 22.22 22.33 3,131,056 -1.54(-6.44%)
Oct 01, 2008 23.94 24.21 22.97 23.87 2,986,807 -0.41(-1.68%)
Sep 30, 2008 23.56 24.45 23.45 24.27 2,146,172 +0.89(+3.81%)
Sep 29, 2008 25.01 25.01 22.66 23.38 3,701,214 -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 1,652,973 +0.57(+2.21%)
Sep 24, 2008 26.51 26.51 25.65 25.73 2,504,878 +0.02(+0.06%)
Sep 23, 2008 26.32 26.86 25.67 25.71 4,372,468 -0.75(-2.85%)
Sep 22, 2008 26.43 27.37 26.43 26.46 1,842,858 -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 6,374,334 +0.76(+3.12%)
Sep 17, 2008 24.80 25.54 24.13 24.40 5,505,313 -0.54(-2.17%)
Sep 16, 2008 23.55 24.97 23.13 24.94 6,309,943 +0.70(+2.90%)
Sep 15, 2008 24.78 25.37 24.11 24.24 5,023,444 -1.60(-6.18%)
Sep 12, 2008 25.11 25.92 25.01 25.84 5,902,977 +0.74(+2.95%)
Sep 11, 2008 24.61 25.14 24.13 25.10 5,500,161 +0.37(+1.51%)
Sep 10, 2008 24.14 24.96 24.04 24.72 4,128,656 +0.82(+3.45%)
Sep 09, 2008 25.32 25.32 23.89 23.90 3,392,009 -1.68(-6.55%)
Sep 08, 2008 26.22 26.32 25.29 25.57 3,496,347 -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 3,998,253 -0.57(-2.17%)
Sep 03, 2008 26.30 26.79 26.00 26.37 2,874,148 -0.10(-0.37%)
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.