US Energy Ishares ETF (NY: IYE )

47.27 +0.88 (+1.90%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.06 18.61 17.97 18.38 1,020,887 +0.27(+1.50%)
Dec 30, 2008 17.76 18.15 17.59 18.11 903,530 +0.37(+2.08%)
Dec 29, 2008 17.70 17.82 17.48 17.74 953,943 +0.34(+1.98%)
Dec 26, 2008 17.24 17.43 17.09 17.39 491,344 +0.32(+1.90%)
Dec 24, 2008 16.98 17.12 16.90 17.07 590,712 -0.00(-0.00%)
Dec 23, 2008 17.31 17.45 16.95 17.07 1,448,333 -0.13(-0.77%)
Dec 22, 2008 17.85 17.88 16.87 17.20 2,312,477 -0.32(-1.81%)
Dec 19, 2008 17.66 18.19 17.52 17.52 1,836,283 -0.19(-1.06%)
Dec 18, 2008 18.77 18.79 17.51 17.71 3,211,007 -1.10(-5.87%)
Dec 17, 2008 18.88 19.26 18.68 18.81 2,380,207 -0.14(-0.72%)
Dec 16, 2008 18.64 19.04 18.40 18.95 2,890,661 +0.56(+3.06%)
Dec 15, 2008 18.84 18.97 18.00 18.39 1,941,965 -0.01(-0.04%)
Dec 12, 2008 17.93 18.58 17.78 18.39 2,462,080 -0.17(-0.91%)
Dec 11, 2008 18.83 19.37 18.38 18.56 2,543,921 -0.11(-0.59%)
Dec 10, 2008 18.18 18.82 18.17 18.67 2,229,538 +0.86(+4.82%)
Dec 09, 2008 17.53 18.30 17.49 17.81 2,882,147 +0.02(+0.11%)
Dec 08, 2008 17.56 18.06 17.45 17.79 3,369,569 +0.86(+5.08%)
Dec 05, 2008 16.32 16.96 15.61 16.93 3,758,063 +0.32(+1.95%)
Dec 04, 2008 17.47 17.74 16.31 16.61 4,174,938 -1.21(-6.82%)
Dec 03, 2008 17.36 17.89 17.11 17.82 3,845,153 +0.06(+0.36%)
Dec 02, 2008 17.62 17.86 17.16 17.76 3,238,804 +0.41(+2.38%)
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.