US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 30.84 30.84 30.29 30.30 254,314 -0.43(-1.41%)
Dec 28, 2007 30.94 30.94 30.45 30.73 257,592 +0.30(+0.99%)
Dec 27, 2007 30.77 30.86 30.22 30.43 474,877 -0.33(-1.08%)
Dec 26, 2007 30.56 30.85 30.47 30.76 1,098,562 +0.32(+1.06%)
Dec 24, 2007 30.74 30.74 29.97 30.44 144,214 +0.13(+0.45%)
Dec 21, 2007 29.64 30.30 29.64 30.30 201,177 +0.78(+2.65%)
Dec 20, 2007 29.32 29.52 29.15 29.52 471,522 +0.35(+1.19%)
Dec 19, 2007 28.51 29.42 28.51 29.17 761,308 +0.16(+0.54%)
Dec 18, 2007 29.25 29.25 28.54 29.02 1,512,218 +0.51(+1.78%)
Dec 17, 2007 28.98 29.16 28.51 28.51 830,024 -0.71(-2.43%)
Dec 14, 2007 29.49 29.67 29.22 29.22 1,076,857 -0.45(-1.51%)
Dec 13, 2007 29.59 29.78 29.30 29.67 1,126,591 +0.01(+0.02%)
Dec 12, 2007 29.52 29.85 29.30 29.66 1,153,716 +0.71(+2.46%)
Dec 11, 2007 29.53 29.77 28.84 28.95 777,587 -0.63(-2.13%)
Dec 10, 2007 29.33 29.60 29.24 29.58 818,722 +0.35(+1.20%)
Dec 07, 2007 29.42 29.45 29.12 29.23 863,026 -0.13(-0.43%)
Dec 06, 2007 28.55 29.39 28.53 29.36 939,880 +0.76(+2.65%)
Dec 05, 2007 28.45 28.79 28.37 28.60 1,344,043 +0.54(+1.93%)
Dec 04, 2007 28.20 28.20 28.03 28.06 127,035 -0.27(-0.95%)
Dec 03, 2007 27.89 28.39 27.89 28.33 383,050 +0.16(+0.57%)
Nov 30, 2007 28.39 28.39 27.97 28.17 1,088,254 +0.12(+0.43%)
Nov 29, 2007 27.76 28.26 27.76 28.05 772,610 +0.30(+1.08%)
Nov 28, 2007 27.54 27.84 27.34 27.75 402,354 +0.41(+1.50%)
Nov 27, 2007 27.50 27.50 26.75 27.34 478,439 -0.16(-0.59%)
Nov 26, 2007 28.03 28.50 27.50 27.50 638,883 -0.73(-2.59%)
Nov 23, 2007 27.74 28.30 27.74 28.23 348,388 +0.50(+1.82%)
Nov 21, 2007 28.18 28.31 27.73 27.73 589,932 -0.66(-2.31%)
Nov 20, 2007 27.71 28.40 27.71 28.38 865,106 +0.92(+3.34%)
Nov 19, 2007 27.75 27.91 27.36 27.47 670,891 -0.33(-1.20%)
Nov 16, 2007 27.28 27.92 27.28 27.80 628,929 +0.49(+1.80%)
Nov 15, 2007 27.67 28.03 27.09 27.31 1,191,691 -0.62(-2.23%)
Nov 14, 2007 27.98 28.58 27.88 27.93 495,116 -0.04(-0.16%)
Nov 13, 2007 27.40 28.09 27.10 27.98 948,655 +0.63(+2.29%)
Nov 12, 2007 28.37 28.37 27.35 27.35 1,103,087 -1.17(-4.11%)
Nov 09, 2007 29.06 29.06 28.51 28.52 349,957 -0.57(-1.96%)
Nov 08, 2007 28.91 29.51 28.61 29.09 944,853 +0.33(+1.14%)
Nov 07, 2007 29.53 29.67 28.74 28.77 456,151 -0.85(-2.88%)
Nov 06, 2007 29.15 29.65 29.13 29.62 483,728 +0.78(+2.72%)
Nov 05, 2007 28.40 28.96 28.40 28.84 628,214 -0.09(-0.31%)
Nov 02, 2007 28.82 28.97 28.49 28.93 421,341 +0.28(+0.99%)
Nov 01, 2007 28.80 29.46 28.59 28.65 642,410 -0.61(-2.09%)
Oct 31, 2007 29.08 29.46 28.67 29.26 1,250,009 +0.50(+1.74%)
Oct 30, 2007 29.36 29.42 28.73 28.76 1,099,014 -0.88(-2.97%)
Oct 29, 2007 29.65 29.80 29.58 29.64 300,183 +0.21(+0.72%)
Oct 26, 2007 29.56 29.65 29.32 29.42 344,035 +0.30(+1.02%)
Oct 25, 2007 29.09 29.28 28.84 29.13 605,791 +0.15(+0.50%)
Oct 24, 2007 28.63 29.01 28.42 28.98 728,305 +0.30(+1.04%)
Oct 23, 2007 28.68 28.82 28.24 28.68 1,028,037 +0.34(+1.19%)
Oct 22, 2007 28.28 28.43 27.97 28.35 496,387 -0.38(-1.33%)
Oct 19, 2007 29.64 29.64 28.72 28.73 667,726 -1.34(-4.46%)
Oct 18, 2007 29.92 30.08 29.81 30.07 141,502 +0.13(+0.43%)
Oct 17, 2007 30.12 30.23 29.61 29.94 1,158,689 -0.19(-0.62%)
Oct 16, 2007 29.98 30.22 29.93 30.13 235,083 +0.02(+0.08%)
Oct 15, 2007 29.94 30.19 29.91 30.11 352,624 +0.42(+1.42%)
Oct 12, 2007 29.51 29.80 29.49 29.68 216,547 +0.19(+0.66%)
Oct 11, 2007 29.74 30.05 29.19 29.49 535,266 +0.81(+2.83%)
Oct 10, 2007 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Oct 09, 2007 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Oct 08, 2007 28.71 28.81 28.61 28.68 1,859,418 -0.27(-0.92%)
Oct 05, 2007 28.97 29.03 28.78 28.94 191,231 +0.07(+0.25%)
Oct 04, 2007 28.68 28.95 28.38 28.87 728,758 +0.13(+0.44%)
Oct 03, 2007 28.83 28.84 28.51 28.74 132,912 -0.22(-0.75%)
Oct 02, 2007 29.19 29.19 28.67 28.96 1,045,216 -0.32(-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.