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 (%)
Jan 30, 2009 19.02 19.15 18.44 18.55 0 -0.20(-1.07%)
Jan 29, 2009 18.96 19.14 18.68 18.76 800,536 -0.65(-3.37%)
Jan 28, 2009 19.24 19.54 18.95 19.41 1,017,579 +0.49(+2.61%)
Jan 27, 2009 18.94 19.09 18.61 18.92 1,227,800 -0.01(-0.07%)
Jan 26, 2009 18.78 19.40 18.67 18.93 1,276,257 +0.35(+1.87%)
Jan 23, 2009 17.63 18.82 17.57 18.58 1,930,126 +0.48(+2.66%)
Jan 22, 2009 18.05 18.45 17.73 18.10 1,674,584 -0.45(-2.41%)
Jan 21, 2009 17.81 18.62 17.62 18.55 1,812,995 +1.05(+5.99%)
Jan 20, 2009 18.19 18.55 17.43 17.50 2,072,811 -0.95(-5.14%)
Jan 16, 2009 18.64 18.76 18.00 18.45 2,183,946 +0.19(+1.02%)
Jan 15, 2009 17.97 18.30 17.44 18.26 1,768,776 +0.17(+0.92%)
Jan 14, 2009 18.70 18.70 17.88 18.09 1,696,846 -0.82(-4.34%)
Jan 13, 2009 18.65 19.01 18.46 18.92 1,633,137 +0.38(+2.03%)
Jan 12, 2009 18.94 19.00 18.38 18.54 1,307,925 -0.69(-3.58%)
Jan 09, 2009 19.90 19.92 19.17 19.23 1,514,914 -0.63(-3.19%)
Jan 08, 2009 19.46 19.90 19.43 19.86 1,940,654 +0.23(+1.16%)
Jan 07, 2009 20.15 20.18 19.44 19.64 2,160,671 -0.79(-3.89%)
Jan 06, 2009 20.54 20.93 20.33 20.43 3,521,017 +0.21(+1.06%)
Jan 05, 2009 19.79 20.59 19.75 20.22 2,502,321 +0.38(+1.92%)
Jan 02, 2009 19.02 20.02 19.02 19.84 0 +0.92(+4.87%)
Jan 01, 2009 18.58 19.15 18.49 18.92 0 +0.00(+0.00%)
Dec 31, 2008 18.58 19.15 18.49 18.92 991,965 +0.28(+1.50%)
Dec 30, 2008 18.28 18.68 18.11 18.63 877,933 +0.38(+2.08%)
Dec 29, 2008 18.21 18.34 17.99 18.25 926,917 +0.35(+1.98%)
Dec 26, 2008 17.74 17.94 17.59 17.90 477,424 +0.33(+1.90%)
Dec 24, 2008 17.47 17.62 17.39 17.57 573,976 -0.00(-0.00%)
Dec 23, 2008 17.81 17.96 17.45 17.57 1,407,301 -0.21(-1.16%)
Dec 22, 2008 18.44 18.47 17.43 17.77 2,238,185 -0.33(-1.81%)
Dec 19, 2008 18.24 18.80 18.10 18.10 1,777,289 -0.19(-1.06%)
Dec 18, 2008 19.39 19.41 18.09 18.29 3,107,849 -1.14(-5.87%)
Dec 17, 2008 19.50 19.90 19.30 19.44 2,303,739 -0.14(-0.72%)
Dec 16, 2008 19.26 19.67 19.02 19.58 2,797,794 +0.58(+3.06%)
Dec 15, 2008 19.47 19.60 18.59 19.00 1,879,576 -0.01(-0.03%)
Dec 12, 2008 18.52 19.20 18.37 19.00 2,382,982 -0.17(-0.91%)
Dec 11, 2008 19.46 20.01 18.99 19.18 2,462,194 -0.11(-0.59%)
Dec 10, 2008 18.78 19.45 18.78 19.29 2,157,911 +0.89(+4.82%)
Dec 09, 2008 18.11 18.91 18.07 18.40 2,789,553 +0.02(+0.11%)
Dec 08, 2008 18.15 18.66 18.03 18.38 3,261,316 +0.89(+5.08%)
Dec 05, 2008 16.86 17.53 16.12 17.49 3,637,329 +0.33(+1.95%)
Dec 04, 2008 18.05 18.33 16.85 17.16 4,040,811 -1.26(-6.82%)
Dec 03, 2008 17.94 18.49 17.68 18.41 3,721,621 +0.07(+0.36%)
Dec 02, 2008 18.21 18.45 17.73 18.35 3,134,752 +0.43(+2.38%)
Dec 01, 2008 19.10 19.14 17.79 17.92 2,998,479 -1.91(-9.63%)
Nov 28, 2008 19.86 19.99 19.46 19.83 349,265 -0.37(-1.85%)
Nov 26, 2008 18.86 20.24 18.77 20.20 3,356,610 +1.16(+6.10%)
Nov 25, 2008 18.90 19.24 18.48 19.04 4,122,841 +0.31(+1.64%)
Nov 24, 2008 18.08 19.34 17.75 18.74 3,611,742 +1.01(+5.73%)
Nov 21, 2008 16.42 17.74 16.03 17.72 4,931,875 +1.68(+10.45%)
Nov 20, 2008 17.59 17.72 15.82 16.04 5,149,947 -2.20(-12.04%)
Nov 19, 2008 18.96 19.37 18.02 18.24 3,627,136 -0.87(-4.58%)
Nov 18, 2008 18.74 19.22 18.24 19.12 3,498,231 +0.55(+2.95%)
Nov 17, 2008 18.80 19.38 18.55 18.57 3,320,076 -0.39(-2.08%)
Nov 14, 2008 19.21 20.03 18.64 18.96 5,443,287 -0.79(-3.99%)
Nov 13, 2008 18.04 19.76 17.11 19.75 4,688,657 +1.92(+10.79%)
Nov 12, 2008 18.73 18.85 17.69 17.83 2,835,712 -1.36(-7.07%)
Nov 11, 2008 19.37 19.66 18.89 19.18 3,278,600 -0.72(-3.62%)
Nov 10, 2008 20.35 20.55 19.47 19.90 2,721,052 +0.14(+0.71%)
Nov 07, 2008 19.20 19.81 19.08 19.76 3,151,455 +0.77(+4.04%)
Nov 06, 2008 19.87 20.08 18.76 19.00 3,846,014 -1.12(-5.58%)
Nov 05, 2008 20.45 21.19 20.03 20.12 3,939,133 -0.97(-4.59%)
Nov 04, 2008 20.25 21.17 20.22 21.09 2,704,229 +1.33(+6.73%)
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.