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 (%)
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%)
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.