US Energy Ishares ETF (NY: IYE )

28.66 USD -0.06 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 148.19 148.93 147.33 148.06 535,953 +0.73(+0.50%)
May 29, 2008 149.84 150.21 146.99 147.33 565,069 -3.08(-2.05%)
May 28, 2008 147.08 150.44 146.43 150.41 683,348 +2.04(+1.37%)
May 27, 2008 148.70 148.92 147.06 148.37 567,918 -0.98(-0.66%)
May 26, 2008 153.14 153.27 148.40 149.35 0 +0.00(+0.00%)
May 23, 2008 153.14 153.27 148.40 149.35 724,456 -2.76(-1.81%)
May 22, 2008 153.77 154.92 151.51 152.11 860,250 -1.69(-1.10%)
May 21, 2008 155.77 158.06 153.67 153.80 708,691 -1.81(-1.16%)
May 20, 2008 154.72 156.10 154.00 155.61 668,295 +1.45(+0.94%)
May 19, 2008 153.21 155.39 152.41 154.16 669,993 +1.72(+1.13%)
May 16, 2008 150.58 152.44 150.11 152.44 819,112 +3.78(+2.54%)
May 15, 2008 147.59 148.77 145.77 148.66 567,521 +2.55(+1.75%)
May 14, 2008 147.96 148.73 146.11 146.11 499,801 -1.58(-1.07%)
May 13, 2008 146.15 147.91 144.47 147.69 643,892 +1.76(+1.21%)
May 12, 2008 146.10 146.14 144.06 145.93 455,377 -0.29(-0.20%)
May 09, 2008 147.50 147.50 144.58 146.22 350,630 -0.89(-0.60%)
May 08, 2008 144.23 147.12 144.22 147.11 571,439 +2.85(+1.98%)
May 07, 2008 147.03 147.03 144.25 144.26 515,924 -2.10(-1.43%)
May 06, 2008 143.34 146.74 143.09 146.36 487,017 +3.54(+2.48%)
May 05, 2008 141.26 144.00 141.26 142.82 412,582 +1.64(+1.16%)
May 02, 2008 139.92 141.94 139.92 141.18 630,617 +1.86(+1.34%)
May 01, 2008 140.55 140.57 136.39 139.32 902,984 -3.39(-2.38%)
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%)
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.