US Energy Ishares ETF (NY: IYE )

27.70 USD -0.36 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 141.71 143.82 141.27 142.71 1,053,854 +1.24(+0.88%)
Apr 29, 2008 143.00 143.48 141.41 141.47 682,423 -2.31(-1.61%)
Apr 28, 2008 144.76 145.49 143.44 143.78 264,344 -0.45(-0.31%)
Apr 25, 2008 143.18 144.28 142.19 144.23 768,635 +1.97(+1.38%)
Apr 24, 2008 144.18 144.38 141.11 142.26 741,889 -3.22(-2.21%)
Apr 23, 2008 146.51 146.51 144.43 145.48 634,661 -1.29(-0.88%)
Apr 22, 2008 146.17 147.74 145.85 146.77 587,201 +0.31(+0.21%)
Apr 21, 2008 145.65 146.68 144.42 146.46 423,679 +1.02(+0.70%)
Apr 18, 2008 141.84 145.44 141.60 145.44 625,283 +3.12(+2.19%)
Apr 17, 2008 141.52 143.25 141.19 142.32 600,540 +0.09(+0.06%)
Apr 16, 2008 138.87 142.39 138.50 142.23 632,747 +3.69(+2.66%)
Apr 15, 2008 138.00 138.61 136.74 138.54 473,152 +1.43(+1.04%)
Apr 14, 2008 135.13 137.58 134.95 137.11 526,138 +2.38(+1.77%)
Apr 11, 2008 135.78 136.70 134.61 134.73 467,235 -2.03(-1.48%)
Apr 10, 2008 136.33 137.23 135.25 136.76 350,831 +0.16(+0.12%)
Apr 09, 2008 135.91 137.92 135.91 136.60 423,830 +0.73(+0.54%)
Apr 08, 2008 134.38 136.57 134.08 135.87 363,803 +1.00(+0.74%)
Apr 07, 2008 135.48 137.07 134.38 134.87 577,813 +0.50(+0.37%)
Apr 04, 2008 133.34 135.64 133.15 134.37 389,704 +1.39(+1.05%)
Apr 03, 2008 132.57 134.52 131.48 132.98 355,502 +0.25(+0.19%)
Apr 02, 2008 130.63 133.88 129.86 132.73 333,877 +1.82(+1.39%)
Apr 01, 2008 128.41 130.95 127.44 130.91 339,602 +2.20(+1.71%)
Mar 31, 2008 127.69 130.13 127.22 128.71 399,436 +0.77(+0.60%)
Mar 28, 2008 128.55 129.95 127.47 127.94 355,454 -0.47(-0.37%)
Mar 27, 2008 129.66 130.79 128.27 128.41 457,674 -1.02(-0.79%)
Mar 26, 2008 126.49 129.95 126.49 129.43 358,978 +2.81(+2.22%)
Mar 25, 2008 125.22 127.15 124.98 126.62 477,535 +0.96(+0.76%)
Mar 24, 2008 123.81 127.23 123.81 125.66 453,569 +1.51(+1.22%)
Mar 21, 2008 121.74 124.56 120.26 124.15 673,281 +0.00(+0.00%)
Mar 20, 2008 121.74 124.56 120.26 124.15 673,281 +0.71(+0.58%)
Mar 19, 2008 129.24 130.47 123.44 123.44 911,149 -7.01(-5.37%)
Mar 18, 2008 128.06 130.45 127.67 130.45 679,456 +4.30(+3.41%)
Mar 17, 2008 125.93 128.05 123.76 126.15 985,583 -3.66(-2.82%)
Mar 14, 2008 131.61 132.65 127.75 129.81 725,517 -2.12(-1.61%)
Mar 13, 2008 128.03 132.40 127.67 131.93 519,376 +2.07(+1.59%)
Mar 12, 2008 130.92 132.33 129.75 129.86 352,076 -1.95(-1.48%)
Mar 11, 2008 128.57 132.01 127.97 131.81 434,168 +5.40(+4.27%)
Mar 10, 2008 127.63 128.45 125.90 126.41 536,141 -1.40(-1.10%)
Mar 07, 2008 128.99 129.95 126.37 127.81 529,781 -2.44(-1.87%)
Mar 06, 2008 132.75 133.42 130.25 130.25 338,363 -3.03(-2.27%)
Mar 05, 2008 131.03 133.34 131.03 133.28 379,831 +2.47(+1.89%)
Mar 04, 2008 131.40 132.72 128.42 130.81 581,396 -1.76(-1.33%)
Mar 03, 2008 131.53 134.03 130.57 132.57 357,229 +0.89(+0.68%)
Feb 29, 2008 134.66 134.78 130.76 131.68 248,272 -3.80(-2.80%)
Feb 28, 2008 134.03 136.09 133.45 135.48 279,858 +2.14(+1.60%)
Feb 27, 2008 134.11 134.70 133.11 133.34 321,251 -1.10(-0.82%)
Feb 26, 2008 132.02 134.83 131.32 134.44 271,519 +2.23(+1.69%)
Feb 25, 2008 129.73 132.97 129.25 132.21 539,956 +2.83(+2.19%)
Feb 22, 2008 128.10 129.38 126.28 129.38 510,362 +1.56(+1.22%)
Feb 21, 2008 130.83 130.98 127.69 127.82 660,370 -2.92(-2.23%)
Feb 20, 2008 128.41 131.41 126.58 130.74 456,863 +2.02(+1.57%)
Feb 19, 2008 126.30 129.86 126.30 128.72 553,172 +3.02(+2.40%)
Feb 18, 2008 125.34 126.02 123.52 125.70 0 +0.00(+0.00%)
Feb 15, 2008 125.34 126.02 123.52 125.70 429,388 -0.11(-0.09%)
Feb 14, 2008 127.15 127.68 125.74 125.81 341,352 +0.05(+0.04%)
Feb 13, 2008 124.01 126.07 123.05 125.76 286,745 +2.78(+2.26%)
Feb 12, 2008 121.82 125.17 121.80 122.98 290,201 +0.22(+0.18%)
Feb 11, 2008 121.38 122.76 119.14 122.76 256,517 +2.85(+2.38%)
Feb 08, 2008 118.41 120.15 118.27 119.91 242,500 +1.89(+1.60%)
Feb 07, 2008 115.49 119.05 115.44 118.02 481,514 +1.46(+1.25%)
Feb 06, 2008 119.47 119.82 116.23 116.56 336,043 -2.02(-1.70%)
Feb 05, 2008 120.58 121.22 118.58 118.58 341,105 -4.53(-3.68%)
Feb 04, 2008 122.74 123.68 121.45 123.11 507,957 +0.37(+0.30%)
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.