US Energy Ishares ETF (NY: IYE )

28.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 29.74 29.94 29.15 29.70 233,197 -0.56(-1.85%)
Nov 26, 2008 28.25 30.31 28.11 30.26 2,241,137 +1.74(+6.10%)
Nov 25, 2008 28.30 28.82 27.68 28.52 2,752,733 +0.46(+1.64%)
Nov 24, 2008 27.08 28.96 26.58 28.06 2,411,483 +1.52(+5.73%)
Nov 21, 2008 24.60 26.57 24.01 26.54 3,292,907 +2.51(+10.45%)
Nov 20, 2008 26.34 26.54 23.69 24.03 3,438,509 -3.29(-12.04%)
Nov 19, 2008 28.40 29.01 26.99 27.32 2,421,761 -1.31(-4.58%)
Nov 18, 2008 28.07 28.78 27.32 28.63 2,335,694 +0.82(+2.95%)
Nov 17, 2008 28.15 29.03 27.78 27.81 2,216,744 -0.59(-2.08%)
Nov 14, 2008 28.77 30.00 27.92 28.40 3,634,366 -1.18(-3.99%)
Nov 13, 2008 27.02 29.60 25.62 29.58 3,130,516 +2.88(+10.79%)
Nov 12, 2008 28.05 28.23 26.49 26.70 1,893,344 -2.03(-7.07%)
Nov 11, 2008 29.01 29.44 28.29 28.73 2,189,051 -1.08(-3.62%)
Nov 10, 2008 30.48 30.78 29.16 29.81 1,816,788 +0.21(+0.71%)
Nov 07, 2008 28.75 29.67 28.57 29.60 2,104,159 +1.15(+4.04%)
Nov 06, 2008 29.76 30.07 28.10 28.45 2,567,901 -1.68(-5.58%)
Nov 05, 2008 30.63 31.73 30.00 30.13 2,630,075 -1.45(-4.59%)
Nov 04, 2008 30.33 31.70 30.29 31.58 1,805,556 +1.99(+6.73%)
Nov 03, 2008 30.12 30.53 29.20 29.59 1,362,058 -0.86(-2.82%)
Oct 31, 2008 29.48 31.35 29.23 30.45 2,905,949 +0.33(+1.10%)
Oct 30, 2008 29.70 30.21 28.39 30.12 2,403,508 +1.58(+5.54%)
Oct 29, 2008 28.56 30.22 28.25 28.54 2,567,436 +0.50(+1.78%)
Oct 28, 2008 26.25 28.11 24.82 28.04 3,363,812 +3.04(+12.16%)
Oct 27, 2008 26.12 27.27 24.96 25.00 2,507,718 -1.66(-6.23%)
Oct 24, 2008 24.61 27.32 24.52 26.66 4,117,787 -0.84(-3.05%)
Oct 23, 2008 26.70 27.94 25.36 27.50 4,655,340 +1.29(+4.92%)
Oct 22, 2008 27.83 27.89 25.50 26.21 2,247,776 -2.97(-10.18%)
Oct 21, 2008 29.61 30.38 28.55 29.18 1,828,610 -1.21(-3.98%)
Oct 20, 2008 28.29 30.44 28.29 30.39 2,688,589 +3.03(+11.07%)
Oct 17, 2008 26.58 29.48 26.10 27.36 3,282,226 -0.17(-0.62%)
Oct 16, 2008 26.00 27.90 24.11 27.53 3,920,760 +2.24(+8.86%)
Oct 15, 2008 28.71 29.14 25.26 25.29 3,626,774 -4.96(-16.40%)
Oct 14, 2008 32.00 33.84 28.91 30.25 3,562,585 -0.11(-0.36%)
Oct 13, 2008 27.20 30.44 26.57 30.36 2,986,273 +5.95(+24.38%)
Oct 10, 2008 26.03 30.00 23.35 24.41 5,426,928 -5.70(-18.93%)
Oct 09, 2008 31.69 32.19 27.80 30.11 2,564,293 -1.11(-3.56%)
Oct 08, 2008 30.17 32.54 29.47 31.22 3,666,650 +0.25(+0.81%)
Oct 07, 2008 33.63 34.06 30.87 30.97 2,059,428 -2.11(-6.38%)
Oct 06, 2008 32.50 33.40 30.57 33.08 2,996,357 -1.33(-3.87%)
Oct 03, 2008 34.70 36.63 34.24 34.41 1,941,816 -0.14(-0.41%)
Oct 02, 2008 36.00 36.29 34.39 34.55 2,023,377 -2.38(-6.44%)
Oct 01, 2008 37.04 37.46 35.55 36.93 1,930,159 -0.63(-1.68%)
Sep 30, 2008 36.46 37.84 36.29 37.56 1,386,917 +1.38(+3.81%)
Sep 29, 2008 38.70 38.70 35.06 36.18 2,391,829 -3.87(-9.66%)
Sep 26, 2008 39.70 40.22 38.85 40.05 0 -0.64(-1.57%)
Sep 25, 2008 39.50 41.00 39.38 40.69 1,068,198 +0.88(+2.21%)
Sep 24, 2008 41.02 41.02 39.69 39.81 1,618,723 -0.09(-0.23%)
Sep 23, 2008 40.85 41.69 39.84 39.90 2,817,469 -1.17(-2.85%)
Sep 22, 2008 41.02 42.48 41.02 41.07 1,187,475 -0.64(-1.53%)
Sep 19, 2008 40.74 42.41 40.13 41.71 0 +2.66(+6.81%)
Sep 18, 2008 39.03 39.32 37.30 39.05 4,107,403 +1.18(+3.12%)
Sep 17, 2008 38.48 39.63 37.45 37.87 3,547,436 -0.84(-2.17%)
Sep 16, 2008 36.54 38.75 35.90 38.71 4,065,912 +1.09(+2.90%)
Sep 15, 2008 38.45 39.37 37.42 37.62 3,236,936 -2.48(-6.18%)
Sep 12, 2008 38.97 40.23 38.82 40.10 3,803,677 +1.15(+2.95%)
Sep 11, 2008 38.19 39.01 37.45 38.95 3,544,116 +0.58(+1.51%)
Sep 10, 2008 37.47 38.74 37.31 38.37 2,660,365 +1.28(+3.45%)
Sep 09, 2008 39.30 39.30 37.07 37.09 2,185,695 -2.60(-6.55%)
Sep 08, 2008 40.69 40.85 39.25 39.69 2,252,927 -0.24(-0.60%)
Sep 05, 2008 40.09 40.18 38.94 39.93 0 -0.11(-0.27%)
Sep 04, 2008 40.90 41.24 39.50 40.04 2,576,338 -0.89(-2.17%)
Sep 03, 2008 40.82 41.57 40.35 40.93 1,852,003 -0.15(-0.37%)
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.