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%)
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.