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 (%)
Jul 31, 2008 29.32 29.36 28.65 28.71 2,289,757 -0.92(-3.09%)
Jul 30, 2008 27.97 29.69 27.91 29.62 3,546,870 +1.54(+5.48%)
Jul 29, 2008 28.08 28.41 27.73 28.08 2,640,268 -0.29(-1.03%)
Jul 28, 2008 28.56 28.96 28.36 28.38 2,190,802 -0.10(-0.35%)
Jul 25, 2008 28.28 28.89 28.16 28.47 2,492,288 +0.21(+0.73%)
Jul 24, 2008 31.41 28.87 27.70 28.27 3,846,854 -0.12(-0.42%)
Jul 23, 2008 29.40 29.59 28.24 28.39 92,036,568 -1.19(-4.01%)
Jul 22, 2008 30.03 30.23 29.30 29.57 8,104,560 -0.68(-2.24%)
Jul 21, 2008 29.67 30.27 29.33 30.25 6,766,355 +0.87(+2.97%)
Jul 18, 2008 29.16 29.73 28.97 29.38 8,704,204 +0.31(+1.07%)
Jul 17, 2008 29.49 29.99 28.36 29.07 6,231,256 -0.42(-1.44%)
Jul 16, 2008 30.08 30.14 29.02 29.49 5,700,265 -0.62(-2.04%)
Jul 15, 2008 31.34 31.43 30.11 30.11 4,037,198 -1.32(-4.19%)
Jul 14, 2008 31.26 31.79 31.04 31.43 3,660,196 +0.17(+0.53%)
Jul 11, 2008 31.73 31.88 30.75 31.26 4,960,362 -0.11(-0.34%)
Jul 10, 2008 30.68 31.41 30.24 31.37 4,428,978 +0.82(+2.67%)
Jul 09, 2008 31.29 31.76 30.53 30.55 3,045,272 -0.65(-2.08%)
Jul 08, 2008 31.27 31.33 30.41 31.20 6,991,005 -0.48(-1.53%)
Jul 07, 2008 32.14 32.65 31.32 31.68 6,015,182 -0.81(-2.50%)
Jul 04, 2008 32.81 33.06 31.95 32.49 3,708,669 +0.00(+0.00%)
Jul 03, 2008 32.81 33.06 31.95 32.49 3,708,669 -0.25(-0.76%)
Jul 02, 2008 33.82 34.27 32.72 32.74 5,696,251 -1.02(-3.01%)
Jul 01, 2008 33.36 33.78 33.15 33.76 4,910,515 +0.25(+0.74%)
Jun 30, 2008 33.35 33.73 33.31 33.51 4,550,670 +0.47(+1.42%)
Jun 27, 2008 32.88 33.27 32.81 33.04 4,495,561 +0.34(+1.04%)
Jun 26, 2008 33.21 33.35 32.38 32.70 3,324,872 -0.32(-0.97%)
Jun 25, 2008 33.30 33.36 32.31 33.02 3,788,113 -0.25(-0.74%)
Jun 24, 2008 33.64 33.67 33.22 33.27 3,822,752 -0.57(-1.69%)
Jun 23, 2008 32.50 33.84 32.50 33.84 2,453,680 +1.20(+3.69%)
Jun 20, 2008 33.15 33.27 32.51 32.64 2,316,052 -0.27(-0.82%)
Jun 19, 2008 33.81 33.95 32.89 32.91 2,702,086 -0.68(-2.02%)
Jun 18, 2008 33.50 33.71 33.18 33.58 3,468,038 -0.05(-0.15%)
Jun 17, 2008 32.85 33.72 32.85 33.63 4,225,288 +0.61(+1.84%)
Jun 16, 2008 33.12 33.30 32.97 33.02 3,477,717 +0.13(+0.40%)
Jun 13, 2008 32.58 33.04 32.43 32.89 3,808,851 +0.27(+0.82%)
Jun 12, 2008 33.05 33.06 32.51 32.63 5,568,858 -0.55(-1.67%)
Jun 11, 2008 33.18 33.43 32.79 33.18 4,989,942 +0.27(+0.81%)
Jun 10, 2008 33.14 33.72 32.49 32.91 6,118,067 -0.75(-2.23%)
Jun 09, 2008 33.10 33.84 33.05 33.66 4,685,776 +0.77(+2.33%)
Jun 06, 2008 33.79 34.19 32.84 32.90 5,478,437 -0.45(-1.35%)
Jun 05, 2008 32.05 33.35 32.05 33.35 2,920,877 +1.45(+4.53%)
Jun 04, 2008 32.11 32.52 31.82 31.90 3,401,193 -0.39(-1.20%)
Jun 03, 2008 32.75 33.21 32.29 32.29 2,514,480 -0.61(-1.85%)
Jun 02, 2008 32.54 33.25 32.54 32.90 2,447,007 +0.15(+0.45%)
May 30, 2008 32.78 32.94 32.59 32.75 2,422,956 +0.16(+0.50%)
May 29, 2008 33.14 33.23 32.51 32.59 2,554,585 -0.68(-2.05%)
May 28, 2008 32.53 33.28 32.39 33.27 3,089,305 +0.45(+1.38%)
May 27, 2008 32.89 32.94 32.53 32.82 2,567,465 -0.22(-0.66%)
May 26, 2008 33.87 33.90 32.83 33.04 0 +0.00(+0.00%)
May 23, 2008 33.87 33.90 32.83 33.04 3,275,148 -0.61(-1.81%)
May 22, 2008 34.01 34.27 33.51 33.65 3,889,050 -0.37(-1.10%)
May 21, 2008 34.46 34.96 33.99 34.02 3,203,877 -0.40(-1.16%)
May 20, 2008 34.22 34.53 34.06 34.42 3,021,253 +0.32(+0.94%)
May 19, 2008 33.89 34.37 33.71 34.10 3,028,929 +0.38(+1.13%)
May 16, 2008 33.31 33.72 33.20 33.72 3,703,072 +0.84(+2.54%)
May 15, 2008 32.65 32.91 32.24 32.88 2,565,670 +0.56(+1.75%)
May 14, 2008 32.73 32.90 32.32 32.32 2,259,519 -0.35(-1.07%)
May 13, 2008 32.33 32.72 31.96 32.67 2,910,931 +0.39(+1.21%)
May 12, 2008 32.32 32.33 31.87 32.28 2,058,685 -0.06(-0.20%)
May 09, 2008 32.63 32.63 31.98 32.34 1,585,141 -0.20(-0.60%)
May 08, 2008 31.90 32.54 31.90 32.54 2,583,383 +0.63(+1.98%)
May 07, 2008 32.52 32.52 31.91 31.91 2,332,408 -0.46(-1.43%)
May 06, 2008 31.71 32.46 31.65 32.37 2,201,724 +0.78(+2.48%)
May 05, 2008 31.25 31.85 31.25 31.59 1,865,216 +0.36(+1.16%)
May 02, 2008 30.95 31.40 30.95 31.23 2,850,917 +0.41(+1.33%)
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.