US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.39 32.76 32.35 32.54 4,686,463 +0.46(+1.42%)
Jun 27, 2008 31.93 32.30 31.86 32.08 4,629,709 +0.33(+1.04%)
Jun 26, 2008 32.24 32.38 31.44 31.75 3,424,087 -0.31(-0.97%)
Jun 25, 2008 32.34 32.39 31.37 32.07 3,901,151 -0.24(-0.74%)
Jun 24, 2008 32.67 32.69 32.26 32.30 3,936,823 -0.55(-1.69%)
Jun 23, 2008 31.56 32.86 31.56 32.86 2,526,898 +1.17(+3.69%)
Jun 20, 2008 32.19 32.30 31.57 31.69 2,385,163 -0.26(-0.82%)
Jun 19, 2008 32.83 32.97 31.93 31.95 2,782,717 -0.66(-2.02%)
Jun 18, 2008 32.53 32.73 32.21 32.61 3,571,525 -0.05(-0.15%)
Jun 17, 2008 31.90 32.74 31.90 32.66 4,351,371 +0.59(+1.84%)
Jun 16, 2008 32.16 32.33 32.01 32.07 3,581,493 +0.13(+0.40%)
Jun 13, 2008 31.63 32.09 31.49 31.94 3,922,507 +0.26(+0.82%)
Jun 12, 2008 32.10 32.10 31.57 31.68 5,735,033 -0.54(-1.67%)
Jun 11, 2008 32.22 32.46 31.84 32.22 5,138,843 +0.26(+0.81%)
Jun 10, 2008 32.18 32.74 31.55 31.96 6,300,631 -0.73(-2.23%)
Jun 09, 2008 32.14 32.86 32.09 32.69 4,825,600 +0.75(+2.33%)
Jun 06, 2008 32.81 33.20 31.89 31.94 5,641,914 -0.44(-1.35%)
Jun 05, 2008 31.12 32.38 31.12 32.38 3,008,036 +1.40(+4.53%)
Jun 04, 2008 31.18 31.57 30.90 30.98 3,502,685 -0.38(-1.20%)
Jun 03, 2008 31.80 32.24 31.35 31.35 2,589,513 -0.59(-1.85%)
Jun 02, 2008 31.59 32.28 31.59 31.94 2,520,026 +0.14(+0.45%)
May 30, 2008 31.83 31.99 31.64 31.80 2,495,257 +0.16(+0.50%)
May 29, 2008 32.18 32.26 31.57 31.64 2,630,814 -0.66(-2.05%)
May 28, 2008 31.59 32.31 31.45 32.31 3,181,490 +0.44(+1.38%)
May 27, 2008 31.94 31.99 31.59 31.87 2,644,078 -0.21(-0.66%)
May 26, 2008 32.89 32.92 31.87 32.08 0 +0.00(+0.00%)
May 23, 2008 32.89 32.92 31.87 32.08 3,372,878 -0.59(-1.81%)
May 22, 2008 33.03 33.28 32.54 32.67 4,005,100 -0.36(-1.10%)
May 21, 2008 33.46 33.95 33.01 33.03 3,299,481 -0.39(-1.16%)
May 20, 2008 33.23 33.53 33.08 33.42 3,111,407 +0.31(+0.94%)
May 19, 2008 32.91 33.38 32.74 33.11 3,119,313 +0.37(+1.13%)
May 16, 2008 32.34 32.74 32.24 32.74 3,813,572 +0.81(+2.54%)
May 15, 2008 31.70 31.95 31.31 31.93 2,642,230 +0.55(+1.75%)
May 14, 2008 31.78 31.95 31.38 31.38 2,326,943 -0.34(-1.07%)
May 13, 2008 31.39 31.77 31.03 31.72 2,997,793 +0.38(+1.21%)
May 12, 2008 31.38 31.39 30.94 31.34 2,120,116 -0.06(-0.20%)
May 09, 2008 31.68 31.68 31.05 31.41 1,632,442 -0.19(-0.61%)
May 08, 2008 30.98 31.60 30.98 31.60 2,660,471 +0.61(+1.98%)
May 07, 2008 31.58 31.58 30.98 30.99 2,402,008 -0.45(-1.43%)
May 06, 2008 30.79 31.52 30.73 31.44 2,267,424 +0.76(+2.48%)
May 05, 2008 30.34 30.93 30.34 30.68 1,920,874 +0.35(+1.16%)
May 02, 2008 30.05 30.49 30.05 30.32 2,935,988 +0.40(+1.34%)
May 01, 2008 30.19 30.19 29.30 29.92 4,204,058 -0.73(-2.38%)
Apr 30, 2008 30.44 30.89 30.34 30.65 4,906,470 +0.27(+0.88%)
Apr 29, 2008 30.71 30.82 30.37 30.39 3,177,184 -0.50(-1.61%)
Apr 28, 2008 31.09 31.25 30.81 30.88 1,230,716 -0.10(-0.31%)
Apr 25, 2008 30.75 30.99 30.54 30.98 3,578,564 +0.42(+1.39%)
Apr 24, 2008 30.97 31.01 30.31 30.56 3,454,042 -0.69(-2.21%)
Apr 23, 2008 31.47 31.47 31.02 31.25 2,954,816 -0.28(-0.88%)
Apr 22, 2008 31.40 31.73 31.33 31.52 2,733,855 +0.07(+0.21%)
Apr 21, 2008 31.28 31.51 31.02 31.46 1,972,539 +0.22(+0.70%)
Apr 18, 2008 30.47 31.24 30.41 31.24 2,911,155 +0.67(+2.19%)
Apr 17, 2008 30.40 30.77 30.33 30.57 2,795,958 +0.02(+0.06%)
Apr 16, 2008 29.83 30.58 29.75 30.55 2,945,905 +0.79(+2.66%)
Apr 15, 2008 29.64 29.77 29.37 29.76 2,202,872 +0.31(+1.04%)
Apr 14, 2008 29.02 29.55 28.99 29.45 2,449,561 +0.51(+1.77%)
Apr 11, 2008 29.16 29.36 28.91 28.94 2,175,324 -0.44(-1.48%)
Apr 10, 2008 29.28 29.48 29.05 29.37 1,633,377 +0.03(+0.12%)
Apr 09, 2008 29.19 29.62 29.19 29.34 1,973,242 +0.16(+0.54%)
Apr 08, 2008 28.86 29.33 28.80 29.18 1,693,772 +0.21(+0.74%)
Apr 07, 2008 29.10 29.44 28.86 28.97 2,690,147 +0.11(+0.37%)
Apr 04, 2008 28.64 29.13 28.60 28.86 1,814,360 +0.30(+1.05%)
Apr 03, 2008 28.47 28.89 28.24 28.56 1,655,124 +0.05(+0.19%)
Apr 02, 2008 28.06 28.76 27.89 28.51 1,554,444 +0.39(+1.39%)
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.