US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.45 26.21 25.42 26.02 5,187,537 -0.02(-0.09%)
Jan 30, 2008 26.43 26.73 25.95 26.04 3,337,746 -0.15(-0.56%)
Jan 29, 2008 26.30 26.37 25.98 26.19 1,649,528 +0.15(+0.58%)
Jan 28, 2008 25.39 26.08 25.23 26.04 3,577,205 +0.42(+1.65%)
Jan 25, 2008 26.51 26.57 25.43 25.62 2,696,143 -0.39(-1.50%)
Jan 24, 2008 25.64 26.16 25.35 26.01 2,912,090 +0.66(+2.61%)
Jan 23, 2008 23.97 25.35 23.03 25.35 3,636,891 +0.19(+0.74%)
Jan 22, 2008 21.48 25.47 25.16 25.16 3,827,670 -0.70(-2.72%)
Jan 21, 2008 25.48 26.07 25.06 25.86 0 +0.00(+0.00%)
Jan 18, 2008 25.48 26.07 25.06 25.86 3,810,453 +0.13(+0.51%)
Jan 17, 2008 26.85 27.21 25.65 25.73 3,451,765 -1.05(-3.94%)
Jan 16, 2008 27.41 27.54 26.46 26.78 1,461,632 -0.81(-2.94%)
Jan 15, 2008 28.51 28.51 27.56 27.60 1,665,511 -1.07(-3.73%)
Jan 14, 2008 28.46 28.73 28.43 28.67 1,333,469 +0.49(+1.75%)
Jan 11, 2008 28.68 28.68 28.10 28.17 1,244,148 -0.39(-1.35%)
Jan 10, 2008 28.47 28.68 28.17 28.56 1,520,583 -0.19(-0.67%)
Jan 09, 2008 28.14 28.84 28.14 28.75 2,118,254 +0.42(+1.48%)
Jan 08, 2008 28.86 29.15 28.27 28.33 2,096,079 -0.39(-1.35%)
Jan 07, 2008 28.93 29.31 28.44 28.72 2,053,530 -0.38(-1.31%)
Jan 04, 2008 29.86 29.86 29.06 29.10 1,548,061 -0.77(-2.58%)
Jan 03, 2008 29.77 30.03 29.77 29.87 769,104 +0.19(+0.64%)
Jan 02, 2008 29.64 29.95 29.47 29.68 916,948 +0.26(+0.88%)
Jan 01, 2008 29.95 29.95 29.41 29.42 0 +0.00(+0.00%)
Dec 31, 2007 29.95 29.95 29.41 29.42 261,904 -0.42(-1.41%)
Dec 28, 2007 30.04 30.04 29.57 29.84 265,279 +0.29(+0.99%)
Dec 27, 2007 29.88 29.97 29.34 29.55 489,048 -0.32(-1.08%)
Dec 26, 2007 29.68 29.95 29.58 29.87 1,131,344 +0.31(+1.06%)
Dec 24, 2007 29.85 29.85 29.10 29.56 148,518 +0.13(+0.45%)
Dec 21, 2007 28.78 29.43 28.78 29.43 207,180 +0.76(+2.65%)
Dec 20, 2007 28.47 28.67 28.30 28.67 485,593 +0.34(+1.19%)
Dec 19, 2007 27.69 28.57 27.69 28.33 784,026 +0.15(+0.54%)
Dec 18, 2007 28.40 28.40 27.71 28.18 1,557,345 +0.49(+1.78%)
Dec 17, 2007 28.14 28.31 27.68 27.68 854,793 -0.69(-2.43%)
Dec 14, 2007 28.63 28.81 28.37 28.37 1,108,992 -0.44(-1.51%)
Dec 13, 2007 28.73 28.92 28.45 28.81 1,160,210 +0.01(+0.02%)
Dec 12, 2007 28.67 28.98 28.45 28.80 1,188,144 +0.69(+2.46%)
Dec 11, 2007 28.67 28.91 28.00 28.11 800,791 -0.61(-2.13%)
Dec 10, 2007 28.48 28.74 28.40 28.72 843,154 +0.34(+1.20%)
Dec 07, 2007 28.57 28.59 28.27 28.38 888,780 -0.12(-0.43%)
Dec 06, 2007 27.72 28.54 27.71 28.51 967,928 +0.73(+2.64%)
Dec 05, 2007 27.63 27.96 27.54 27.77 1,384,151 +0.53(+1.93%)
Dec 04, 2007 27.39 27.39 27.22 27.25 130,826 -0.26(-0.95%)
Dec 03, 2007 27.08 27.57 27.08 27.51 394,480 +0.15(+0.57%)
Nov 30, 2007 27.56 27.56 27.16 27.35 1,120,729 +0.12(+0.43%)
Nov 29, 2007 26.96 27.44 26.96 27.24 795,665 +0.29(+1.08%)
Nov 28, 2007 26.74 27.04 26.55 26.95 414,360 +0.40(+1.50%)
Nov 27, 2007 26.71 26.71 25.97 26.55 492,716 -0.16(-0.59%)
Nov 26, 2007 27.21 27.67 26.70 26.70 657,949 -0.71(-2.59%)
Nov 23, 2007 26.93 27.48 26.93 27.41 358,785 +0.49(+1.82%)
Nov 21, 2007 27.36 27.49 26.92 26.92 607,536 -0.64(-2.31%)
Nov 20, 2007 26.91 27.58 26.91 27.56 890,922 +0.89(+3.34%)
Nov 19, 2007 26.94 27.10 26.57 26.67 690,911 -0.32(-1.20%)
Nov 16, 2007 26.49 27.11 26.49 26.99 647,697 +0.48(+1.80%)
Nov 15, 2007 26.87 27.22 26.31 26.52 1,227,253 -0.61(-2.23%)
Nov 14, 2007 27.17 27.75 27.08 27.12 509,891 -0.04(-0.16%)
Nov 13, 2007 26.60 27.27 26.32 27.17 976,965 +0.61(+2.29%)
Nov 12, 2007 27.55 27.55 26.56 26.56 1,136,005 -1.14(-4.11%)
Nov 09, 2007 28.22 28.22 27.68 27.70 360,400 -0.55(-1.96%)
Nov 08, 2007 28.07 28.66 27.79 28.25 973,049 +0.32(+1.14%)
Nov 07, 2007 28.67 28.81 27.91 27.93 469,764 -0.83(-2.88%)
Nov 06, 2007 28.30 28.79 28.29 28.76 498,164 +0.76(+2.72%)
Nov 05, 2007 27.58 28.12 27.58 28.00 646,961 -0.09(-0.31%)
Nov 02, 2007 27.99 28.13 27.66 28.09 433,914 +0.27(+0.99%)
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.