US Energy Ishares ETF (NY: IYE )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 31.03 31.03 30.47 30.48 252,759 -0.44(-1.41%)
Dec 28, 2007 31.13 31.13 30.64 30.92 256,016 +0.30(+0.99%)
Dec 27, 2007 30.96 31.05 30.40 30.62 471,972 -0.33(-1.08%)
Dec 26, 2007 30.75 31.04 30.65 30.95 1,091,842 +0.32(+1.06%)
Dec 24, 2007 30.93 30.93 30.16 30.63 143,332 +0.14(+0.45%)
Dec 21, 2007 29.82 30.49 29.82 30.49 199,946 +0.79(+2.65%)
Dec 20, 2007 29.50 29.70 29.33 29.70 468,638 +0.35(+1.19%)
Dec 19, 2007 28.69 29.60 28.69 29.35 756,651 +0.16(+0.54%)
Dec 18, 2007 29.43 29.43 28.72 29.20 1,502,968 +0.51(+1.78%)
Dec 17, 2007 29.16 29.34 28.69 28.69 824,947 -0.71(-2.43%)
Dec 14, 2007 29.67 29.85 29.40 29.40 1,070,271 -0.45(-1.51%)
Dec 13, 2007 29.77 29.96 29.48 29.85 1,119,700 +0.01(+0.02%)
Dec 12, 2007 29.70 30.03 29.48 29.85 1,146,659 +0.72(+2.46%)
Dec 11, 2007 29.71 29.96 29.01 29.13 772,831 -0.63(-2.13%)
Dec 10, 2007 29.51 29.78 29.42 29.76 813,714 +0.35(+1.20%)
Dec 07, 2007 29.60 29.63 29.30 29.41 857,748 -0.13(-0.43%)
Dec 06, 2007 28.72 29.58 28.71 29.54 934,132 +0.76(+2.65%)
Dec 05, 2007 28.63 28.97 28.54 28.78 1,335,822 +0.55(+1.93%)
Dec 04, 2007 28.38 28.38 28.20 28.23 126,258 -0.27(-0.95%)
Dec 03, 2007 28.06 28.57 28.06 28.50 380,707 +0.16(+0.57%)
Nov 30, 2007 28.56 28.56 28.15 28.34 1,081,598 +0.12(+0.43%)
Nov 29, 2007 27.93 28.43 27.93 28.22 767,884 +0.30(+1.08%)
Nov 28, 2007 27.71 28.01 27.51 27.92 399,893 +0.41(+1.50%)
Nov 27, 2007 27.67 27.67 26.91 27.51 475,513 -0.16(-0.59%)
Nov 26, 2007 28.20 28.67 27.67 27.67 634,976 -0.73(-2.59%)
Nov 23, 2007 27.91 28.48 27.91 28.41 346,257 +0.51(+1.82%)
Nov 21, 2007 28.35 28.48 27.90 27.90 586,324 -0.66(-2.31%)
Nov 20, 2007 27.88 28.58 27.88 28.56 859,815 +0.92(+3.34%)
Nov 19, 2007 27.92 28.08 27.53 27.64 666,787 -0.34(-1.20%)
Nov 16, 2007 27.45 28.10 27.45 27.97 625,082 +0.49(+1.80%)
Nov 15, 2007 27.84 28.21 27.26 27.48 1,184,402 -0.63(-2.23%)
Nov 14, 2007 28.15 28.75 28.06 28.10 492,088 -0.04(-0.16%)
Nov 13, 2007 27.57 28.26 27.27 28.15 942,853 +0.63(+2.29%)
Nov 12, 2007 28.54 28.54 27.52 27.52 1,096,340 -1.18(-4.11%)
Nov 09, 2007 29.24 29.24 28.68 28.70 347,817 -0.57(-1.96%)
Nov 08, 2007 29.08 29.69 28.79 29.27 939,074 +0.33(+1.14%)
Nov 07, 2007 29.71 29.85 28.92 28.94 453,361 -0.86(-2.88%)
Nov 06, 2007 29.32 29.83 29.31 29.80 480,770 +0.79(+2.72%)
Nov 05, 2007 28.58 29.14 28.58 29.02 624,372 -0.09(-0.31%)
Nov 02, 2007 29.00 29.15 28.67 29.11 418,764 +0.28(+0.99%)
Nov 01, 2007 28.97 29.64 28.76 28.82 638,480 -0.61(-2.09%)
Oct 31, 2007 29.26 29.64 28.85 29.44 1,242,364 +0.50(+1.74%)
Oct 30, 2007 29.54 29.60 28.91 28.93 1,092,292 -0.89(-2.97%)
Oct 29, 2007 29.83 29.98 29.76 29.82 298,347 +0.21(+0.72%)
Oct 26, 2007 29.74 29.83 29.50 29.60 341,931 +0.30(+1.02%)
Oct 25, 2007 29.27 29.46 29.02 29.31 602,086 +0.15(+0.50%)
Oct 24, 2007 28.80 29.18 28.59 29.16 723,851 +0.30(+1.04%)
Oct 23, 2007 28.86 29.00 28.41 28.86 1,021,749 +0.34(+1.19%)
Oct 22, 2007 28.46 28.60 28.14 28.52 493,351 -0.38(-1.33%)
Oct 19, 2007 29.82 29.82 28.90 28.91 663,642 -1.35(-4.46%)
Oct 18, 2007 30.10 30.27 30.00 30.25 140,636 +0.13(+0.43%)
Oct 17, 2007 30.31 30.42 29.79 30.13 1,151,602 -0.19(-0.62%)
Oct 16, 2007 30.16 30.40 30.11 30.31 233,645 +0.02(+0.08%)
Oct 15, 2007 30.12 30.38 30.09 30.29 350,468 +0.42(+1.42%)
Oct 12, 2007 29.69 29.99 29.67 29.87 215,223 +0.20(+0.66%)
Oct 11, 2007 29.92 30.23 29.37 29.67 531,992 +0.82(+2.83%)
Oct 10, 2007 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Oct 09, 2007 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Oct 08, 2007 28.89 28.98 28.79 28.85 1,848,045 -0.27(-0.92%)
Oct 05, 2007 29.14 29.20 28.95 29.12 190,061 +0.07(+0.25%)
Oct 04, 2007 28.85 29.13 28.55 29.05 724,300 +0.13(+0.44%)
Oct 03, 2007 29.01 29.01 28.69 28.92 132,099 -0.22(-0.75%)
Oct 02, 2007 29.37 29.37 28.85 29.14 1,038,823 -0.32(-1.10%)
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.