US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 31.35 31.81 31.25 31.57 4,764,303 +0.27(+0.88%)
Apr 29, 2008 31.63 31.74 31.28 31.29 3,085,123 -0.51(-1.61%)
Apr 28, 2008 32.02 32.18 31.73 31.80 1,195,056 -0.10(-0.31%)
Apr 25, 2008 31.67 31.91 31.45 31.90 3,474,874 +0.44(+1.38%)
Apr 24, 2008 31.89 31.94 31.21 31.47 3,353,959 -0.71(-2.21%)
Apr 23, 2008 32.41 32.41 31.95 32.18 2,869,199 -0.29(-0.88%)
Apr 22, 2008 32.33 32.68 32.26 32.47 2,654,640 +0.07(+0.21%)
Apr 21, 2008 32.22 32.45 31.95 32.40 1,915,384 +0.23(+0.70%)
Apr 18, 2008 31.37 32.17 31.32 32.17 2,826,803 +0.69(+2.19%)
Apr 17, 2008 31.30 31.69 31.23 31.48 2,714,943 +0.02(+0.06%)
Apr 16, 2008 30.72 31.50 30.64 31.46 2,860,546 +0.82(+2.66%)
Apr 15, 2008 30.53 30.66 30.25 30.64 2,139,043 +0.32(+1.04%)
Apr 14, 2008 29.89 30.43 29.85 30.33 2,378,584 +0.53(+1.77%)
Apr 11, 2008 30.03 30.24 29.78 29.80 2,112,293 -0.45(-1.48%)
Apr 10, 2008 30.16 30.36 29.92 30.25 1,586,050 +0.04(+0.12%)
Apr 09, 2008 30.06 30.51 30.06 30.22 1,916,066 +0.16(+0.54%)
Apr 08, 2008 29.72 30.21 29.66 30.05 1,644,694 +0.22(+0.74%)
Apr 07, 2008 29.97 30.32 29.72 29.83 2,612,198 +0.11(+0.37%)
Apr 04, 2008 29.49 30.00 29.45 29.72 1,761,788 +0.31(+1.05%)
Apr 03, 2008 29.32 29.76 29.08 29.41 1,607,166 +0.06(+0.19%)
Apr 02, 2008 28.90 29.61 28.72 29.36 1,509,403 +0.40(+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.