US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.37 27.15 26.34 26.96 5,006,409 -0.02(-0.09%)
Jan 30, 2008 27.39 27.70 26.89 26.99 3,221,205 -0.15(-0.56%)
Jan 29, 2008 27.25 27.33 26.92 27.14 1,591,933 +0.16(+0.58%)
Jan 28, 2008 26.31 27.02 26.14 26.98 3,452,303 +0.44(+1.65%)
Jan 25, 2008 27.47 27.53 26.35 26.54 2,602,005 -0.41(-1.50%)
Jan 24, 2008 26.56 27.11 26.27 26.95 2,810,412 +0.69(+2.61%)
Jan 23, 2008 24.84 26.26 23.86 26.26 3,509,906 +0.19(+0.74%)
Jan 22, 2008 22.26 26.39 26.07 26.07 3,694,023 -0.73(-2.72%)
Jan 21, 2008 26.40 27.01 25.97 26.80 0 +0.00(+0.00%)
Jan 18, 2008 26.40 27.01 25.97 26.80 3,677,407 +0.14(+0.51%)
Jan 17, 2008 27.82 28.20 26.58 26.66 3,331,243 -1.09(-3.94%)
Jan 16, 2008 28.40 28.54 27.42 27.75 1,410,598 -0.84(-2.94%)
Jan 15, 2008 29.54 29.54 28.56 28.59 1,607,358 -1.11(-3.73%)
Jan 14, 2008 29.49 29.77 29.46 29.70 1,286,909 +0.51(+1.75%)
Jan 11, 2008 29.72 29.72 29.12 29.19 1,200,708 -0.40(-1.35%)
Jan 10, 2008 29.50 29.72 29.19 29.59 1,467,490 -0.20(-0.66%)
Jan 09, 2008 29.16 29.88 29.16 29.79 2,044,293 +0.43(+1.48%)
Jan 08, 2008 29.91 30.20 29.30 29.36 2,022,892 -0.40(-1.35%)
Jan 07, 2008 29.98 30.37 29.47 29.76 1,981,829 -0.39(-1.31%)
Jan 04, 2008 30.94 30.94 30.11 30.15 1,494,009 -0.80(-2.58%)
Jan 03, 2008 30.84 31.11 30.84 30.95 742,250 +0.20(+0.64%)
Jan 02, 2008 30.71 31.03 30.53 30.75 884,931 +0.27(+0.88%)
Jan 01, 2008 31.03 31.03 30.47 30.48 0 +0.00(+0.00%)
Dec 31, 2007 31.03 31.03 30.47 30.48 252,759 -0.44(-1.41%)
Dec 28, 2007 31.13 31.13 30.64 30.92 256,016 +0.30(+0.99%)
Dec 27, 2007 30.96 31.05 30.40 30.62 471,972 -0.33(-1.08%)
Dec 26, 2007 30.75 31.04 30.65 30.95 1,091,842 +0.32(+1.06%)
Dec 24, 2007 30.93 30.93 30.16 30.63 143,332 +0.14(+0.45%)
Dec 21, 2007 29.82 30.49 29.82 30.49 199,946 +0.79(+2.65%)
Dec 20, 2007 29.50 29.70 29.33 29.70 468,638 +0.35(+1.19%)
Dec 19, 2007 28.69 29.60 28.69 29.35 756,651 +0.16(+0.54%)
Dec 18, 2007 29.43 29.43 28.72 29.20 1,502,968 +0.51(+1.78%)
Dec 17, 2007 29.16 29.34 28.69 28.69 824,947 -0.71(-2.43%)
Dec 14, 2007 29.67 29.85 29.40 29.40 1,070,271 -0.45(-1.51%)
Dec 13, 2007 29.77 29.96 29.48 29.85 1,119,700 +0.01(+0.02%)
Dec 12, 2007 29.70 30.03 29.48 29.85 1,146,659 +0.72(+2.46%)
Dec 11, 2007 29.71 29.96 29.01 29.13 772,831 -0.63(-2.13%)
Dec 10, 2007 29.51 29.78 29.42 29.76 813,714 +0.35(+1.20%)
Dec 07, 2007 29.60 29.63 29.30 29.41 857,748 -0.13(-0.43%)
Dec 06, 2007 28.72 29.58 28.71 29.54 934,132 +0.76(+2.65%)
Dec 05, 2007 28.63 28.97 28.54 28.78 1,335,822 +0.55(+1.93%)
Dec 04, 2007 28.38 28.38 28.20 28.23 126,258 -0.27(-0.95%)
Dec 03, 2007 28.06 28.57 28.06 28.50 380,707 +0.16(+0.57%)
Nov 30, 2007 28.56 28.56 28.15 28.34 1,081,598 +0.12(+0.43%)
Nov 29, 2007 27.93 28.43 27.93 28.22 767,884 +0.30(+1.08%)
Nov 28, 2007 27.71 28.01 27.51 27.92 399,893 +0.41(+1.50%)
Nov 27, 2007 27.67 27.67 26.91 27.51 475,513 -0.16(-0.59%)
Nov 26, 2007 28.20 28.67 27.67 27.67 634,976 -0.73(-2.59%)
Nov 23, 2007 27.91 28.48 27.91 28.41 346,257 +0.51(+1.82%)
Nov 21, 2007 28.35 28.48 27.90 27.90 586,324 -0.66(-2.31%)
Nov 20, 2007 27.88 28.58 27.88 28.56 859,815 +0.92(+3.34%)
Nov 19, 2007 27.92 28.08 27.53 27.64 666,787 -0.34(-1.20%)
Nov 16, 2007 27.45 28.10 27.45 27.97 625,082 +0.49(+1.80%)
Nov 15, 2007 27.84 28.21 27.26 27.48 1,184,402 -0.63(-2.23%)
Nov 14, 2007 28.15 28.75 28.06 28.10 492,088 -0.04(-0.16%)
Nov 13, 2007 27.57 28.26 27.27 28.15 942,853 +0.63(+2.29%)
Nov 12, 2007 28.54 28.54 27.52 27.52 1,096,340 -1.18(-4.11%)
Nov 09, 2007 29.24 29.24 28.68 28.70 347,817 -0.57(-1.96%)
Nov 08, 2007 29.08 29.69 28.79 29.27 939,074 +0.33(+1.14%)
Nov 07, 2007 29.71 29.85 28.92 28.94 453,361 -0.86(-2.88%)
Nov 06, 2007 29.32 29.83 29.31 29.80 480,770 +0.79(+2.72%)
Nov 05, 2007 28.58 29.14 28.58 29.02 624,372 -0.09(-0.31%)
Nov 02, 2007 29.00 29.15 28.67 29.11 418,764 +0.28(+0.99%)
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.