US Energy Ishares ETF (NY: IYE )

49.09 +0.19 (+0.39%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 28.49 29.28 28.47 28.65 3,751,802 -0.05(-0.18%)
Jul 31, 2008 29.32 29.36 28.65 28.71 2,289,754 -0.92(-3.09%)
Jul 30, 2008 27.97 29.69 27.91 29.62 3,546,865 +1.54(+5.48%)
Jul 29, 2008 28.08 28.41 27.73 28.08 2,640,265 -0.29(-1.03%)
Jul 28, 2008 28.56 28.96 28.36 28.38 2,190,799 -0.10(-0.35%)
Jul 25, 2008 28.28 28.89 28.16 28.47 2,492,284 +0.21(+0.73%)
Jul 24, 2008 31.41 28.87 27.70 28.27 3,846,849 -0.12(-0.42%)
Jul 23, 2008 29.40 29.59 28.24 28.39 92,036,448 -1.19(-4.01%)
Jul 22, 2008 30.03 30.23 29.30 29.57 8,104,549 -0.68(-2.24%)
Jul 21, 2008 29.67 30.27 29.33 30.25 6,766,346 +0.87(+2.97%)
Jul 18, 2008 29.16 29.73 28.97 29.38 8,704,192 +0.31(+1.07%)
Jul 17, 2008 29.49 29.99 28.36 29.07 6,231,247 -0.42(-1.44%)
Jul 16, 2008 30.08 30.14 29.02 29.49 5,700,257 -0.61(-2.04%)
Jul 15, 2008 31.34 31.43 30.11 30.11 4,037,193 -1.32(-4.19%)
Jul 14, 2008 31.26 31.79 31.04 31.43 3,660,191 +0.17(+0.53%)
Jul 11, 2008 31.73 31.88 30.75 31.26 4,960,356 -0.11(-0.34%)
Jul 10, 2008 30.68 31.41 30.24 31.37 4,428,972 +0.82(+2.67%)
Jul 09, 2008 31.29 31.76 30.53 30.55 3,045,268 -0.65(-2.08%)
Jul 08, 2008 31.27 31.33 30.41 31.20 6,990,996 -0.48(-1.53%)
Jul 07, 2008 32.14 32.65 31.32 31.68 6,015,174 -0.81(-2.50%)
Jul 04, 2008 32.81 33.06 31.95 32.49 3,708,664 +0.00(+0.00%)
Jul 03, 2008 32.81 33.06 31.95 32.49 3,708,664 -0.25(-0.76%)
Jul 02, 2008 33.82 34.27 32.72 32.74 5,696,243 -1.02(-3.01%)
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.