US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.83 31.99 31.64 31.80 2,495,261 +0.16(+0.50%)
May 29, 2008 32.18 32.26 31.57 31.64 2,630,818 -0.66(-2.05%)
May 28, 2008 31.59 32.31 31.45 32.31 3,181,495 +0.44(+1.38%)
May 27, 2008 31.94 31.99 31.59 31.87 2,644,082 -0.21(-0.66%)
May 26, 2008 32.89 32.92 31.87 32.08 0 +0.00(+0.00%)
May 23, 2008 32.89 32.92 31.87 32.08 3,372,883 -0.59(-1.81%)
May 22, 2008 33.03 33.27 32.54 32.67 4,005,106 -0.36(-1.10%)
May 21, 2008 33.46 33.95 33.01 33.03 3,299,485 -0.39(-1.16%)
May 20, 2008 33.23 33.53 33.08 33.42 3,111,412 +0.31(+0.94%)
May 19, 2008 32.91 33.38 32.74 33.11 3,119,317 +0.37(+1.13%)
May 16, 2008 32.34 32.74 32.24 32.74 3,813,578 +0.81(+2.54%)
May 15, 2008 31.70 31.95 31.31 31.93 2,642,234 +0.55(+1.75%)
May 14, 2008 31.78 31.95 31.38 31.38 2,326,946 -0.34(-1.07%)
May 13, 2008 31.39 31.77 31.03 31.72 2,997,798 +0.38(+1.21%)
May 12, 2008 31.38 31.39 30.94 31.34 2,120,120 -0.06(-0.20%)
May 09, 2008 31.68 31.68 31.05 31.41 1,632,444 -0.19(-0.61%)
May 08, 2008 30.98 31.60 30.98 31.60 2,660,475 +0.61(+1.98%)
May 07, 2008 31.58 31.58 30.98 30.99 2,402,011 -0.45(-1.43%)
May 06, 2008 30.79 31.52 30.73 31.44 2,267,427 +0.76(+2.48%)
May 05, 2008 30.34 30.93 30.34 30.68 1,920,877 +0.35(+1.16%)
May 02, 2008 30.05 30.49 30.05 30.32 2,935,993 +0.40(+1.34%)
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.