US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.79 29.81 28.92 29.13 1,122,395 -0.84(-2.80%)
Feb 28, 2008 29.65 30.10 29.52 29.97 1,265,190 +0.47(+1.60%)
Feb 27, 2008 29.66 29.80 29.44 29.49 1,452,321 -0.24(-0.82%)
Feb 26, 2008 29.20 29.82 29.05 29.74 1,227,491 +0.49(+1.69%)
Feb 25, 2008 28.70 29.41 28.59 29.24 2,441,050 +0.63(+2.19%)
Feb 22, 2008 28.34 28.62 27.93 28.62 2,307,260 +0.35(+1.22%)
Feb 21, 2008 28.94 28.97 28.24 28.27 2,985,421 -0.65(-2.23%)
Feb 20, 2008 28.40 29.07 28.00 28.92 2,065,400 +0.45(+1.57%)
Feb 19, 2008 27.94 28.72 27.94 28.47 2,500,797 +0.67(+2.40%)
Feb 18, 2008 27.73 27.88 27.32 27.80 0 +0.00(+0.00%)
Feb 15, 2008 27.73 27.88 27.32 27.80 1,941,190 -0.02(-0.09%)
Feb 14, 2008 28.13 28.24 27.81 27.83 1,543,194 +0.01(+0.04%)
Feb 13, 2008 27.43 27.89 27.22 27.82 1,296,325 +0.61(+2.26%)
Feb 12, 2008 26.95 27.69 26.94 27.20 1,311,949 +0.05(+0.18%)
Feb 11, 2008 26.85 27.15 26.35 27.15 1,159,670 +0.63(+2.38%)
Feb 08, 2008 26.19 26.58 26.16 26.52 1,096,301 +0.42(+1.60%)
Feb 07, 2008 25.55 26.33 25.54 26.11 2,176,843 +0.32(+1.25%)
Feb 06, 2008 26.43 26.50 25.71 25.78 1,519,193 -0.45(-1.70%)
Feb 05, 2008 26.67 26.81 26.23 26.23 1,542,078 -1.00(-3.68%)
Feb 04, 2008 27.15 27.36 26.86 27.23 2,296,388 +0.08(+0.30%)
Feb 01, 2008 26.77 27.34 26.77 27.15 2,369,634 +0.35(+1.32%)
Jan 31, 2008 26.21 26.99 26.18 26.80 5,037,219 -0.02(-0.09%)
Jan 30, 2008 27.22 27.53 26.72 26.82 3,241,029 -0.15(-0.56%)
Jan 29, 2008 27.09 27.16 26.76 26.97 1,601,730 +0.15(+0.58%)
Jan 28, 2008 26.15 26.86 25.98 26.82 3,473,549 +0.44(+1.65%)
Jan 25, 2008 27.30 27.36 26.19 26.38 2,618,018 -0.40(-1.50%)
Jan 24, 2008 26.40 26.94 26.11 26.78 2,827,707 +0.68(+2.61%)
Jan 23, 2008 24.69 26.10 23.71 26.10 3,531,506 +0.19(+0.74%)
Jan 22, 2008 22.12 26.23 25.91 25.91 3,716,756 -0.72(-2.72%)
Jan 21, 2008 26.24 26.85 25.81 26.63 0 +0.00(+0.00%)
Jan 18, 2008 26.24 26.85 25.81 26.63 3,700,038 +0.14(+0.51%)
Jan 17, 2008 27.65 28.02 26.42 26.50 3,351,744 -1.09(-3.94%)
Jan 16, 2008 28.23 28.37 27.25 27.58 1,419,278 -0.84(-2.94%)
Jan 15, 2008 29.36 29.36 28.39 28.42 1,617,250 -1.10(-3.73%)
Jan 14, 2008 29.31 29.58 29.28 29.52 1,294,829 +0.51(+1.75%)
Jan 11, 2008 29.53 29.54 28.94 29.01 1,208,097 -0.40(-1.35%)
Jan 10, 2008 29.32 29.53 29.01 29.41 1,476,521 -0.20(-0.67%)
Jan 09, 2008 28.98 29.70 28.98 29.61 2,056,874 +0.43(+1.48%)
Jan 08, 2008 29.72 30.02 29.12 29.18 2,035,341 -0.40(-1.35%)
Jan 07, 2008 29.80 30.18 29.29 29.57 1,994,025 -0.39(-1.31%)
Jan 04, 2008 30.75 30.75 29.92 29.97 1,503,203 -0.79(-2.58%)
Jan 03, 2008 30.65 30.92 30.65 30.76 746,818 +0.19(+0.64%)
Jan 02, 2008 30.53 30.84 30.35 30.57 890,377 +0.27(+0.88%)
Jan 01, 2008 30.84 30.84 30.29 30.30 0 +0.00(+0.00%)
Dec 31, 2007 30.84 30.84 30.29 30.30 254,314 -0.43(-1.41%)
Dec 28, 2007 30.94 30.94 30.45 30.73 257,592 +0.30(+0.99%)
Dec 27, 2007 30.77 30.86 30.22 30.43 474,877 -0.33(-1.08%)
Dec 26, 2007 30.56 30.85 30.47 30.76 1,098,562 +0.32(+1.06%)
Dec 24, 2007 30.74 30.74 29.97 30.44 144,214 +0.13(+0.45%)
Dec 21, 2007 29.64 30.30 29.64 30.30 201,177 +0.78(+2.65%)
Dec 20, 2007 29.32 29.52 29.15 29.52 471,522 +0.35(+1.19%)
Dec 19, 2007 28.51 29.42 28.51 29.17 761,308 +0.16(+0.54%)
Dec 18, 2007 29.25 29.25 28.54 29.02 1,512,218 +0.51(+1.78%)
Dec 17, 2007 28.98 29.16 28.51 28.51 830,024 -0.71(-2.43%)
Dec 14, 2007 29.49 29.67 29.22 29.22 1,076,857 -0.45(-1.51%)
Dec 13, 2007 29.59 29.78 29.30 29.67 1,126,591 +0.01(+0.02%)
Dec 12, 2007 29.52 29.85 29.30 29.66 1,153,716 +0.71(+2.46%)
Dec 11, 2007 29.53 29.77 28.84 28.95 777,587 -0.63(-2.13%)
Dec 10, 2007 29.33 29.60 29.24 29.58 818,722 +0.35(+1.20%)
Dec 07, 2007 29.42 29.45 29.12 29.23 863,026 -0.13(-0.43%)
Dec 06, 2007 28.55 29.39 28.53 29.36 939,880 +0.76(+2.65%)
Dec 05, 2007 28.45 28.79 28.37 28.60 1,344,043 +0.54(+1.93%)
Dec 04, 2007 28.20 28.20 28.03 28.06 127,035 -0.27(-0.95%)
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.