US Energy Ishares ETF (NY: IYE )

25.97 USD -0.84 (-3.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 118.50 122.01 118.34 121.14 1,114,224 -0.11(-0.09%)
Jan 30, 2008 123.05 124.46 120.81 121.25 716,910 -0.68(-0.56%)
Jan 29, 2008 122.46 122.79 120.96 121.93 354,300 +0.70(+0.58%)
Jan 28, 2008 118.22 121.42 117.45 121.23 768,343 +1.97(+1.65%)
Jan 25, 2008 123.42 123.68 118.41 119.26 579,101 -1.82(-1.50%)
Jan 24, 2008 119.36 121.81 118.03 121.08 625,484 +3.08(+2.61%)
Jan 23, 2008 111.61 118.01 107.20 118.00 781,163 +0.87(+0.74%)
Jan 22, 2008 100.00 118.56 117.13 117.13 822,140 -3.27(-2.72%)
Jan 21, 2008 118.62 121.38 116.67 120.40 0 +0.00(+0.00%)
Jan 18, 2008 118.62 121.38 116.67 120.40 818,442 +0.61(+0.51%)
Jan 17, 2008 125.00 126.69 119.44 119.79 741,400 -4.91(-3.94%)
Jan 16, 2008 127.62 128.24 123.19 124.70 313,942 -3.78(-2.94%)
Jan 15, 2008 132.75 132.75 128.33 128.48 357,733 -4.98(-3.73%)
Jan 14, 2008 132.50 133.74 132.35 133.46 286,414 +2.30(+1.75%)
Jan 11, 2008 133.52 133.53 130.83 131.16 267,229 -1.80(-1.35%)
Jan 10, 2008 132.57 133.52 131.15 132.96 326,604 -0.89(-0.66%)
Jan 09, 2008 131.00 134.27 131.00 133.85 454,977 +1.95(+1.48%)
Jan 08, 2008 134.37 135.70 131.63 131.90 450,214 -1.80(-1.35%)
Jan 07, 2008 134.70 136.45 132.41 133.70 441,075 -1.77(-1.31%)
Jan 04, 2008 139.00 139.00 135.28 135.47 332,506 -3.59(-2.58%)
Jan 03, 2008 138.58 139.80 138.58 139.06 165,195 +0.88(+0.64%)
Jan 02, 2008 138.00 139.42 137.19 138.18 196,950 +1.21(+0.88%)
Jan 01, 2008 139.44 139.44 136.92 136.97 0 +0.00(+0.00%)
Dec 31, 2007 139.44 139.44 136.92 136.97 56,254 -1.96(-1.41%)
Dec 28, 2007 139.88 139.88 137.65 138.93 56,979 +1.36(+0.99%)
Dec 27, 2007 139.12 139.51 136.60 137.57 105,042 -1.50(-1.08%)
Dec 26, 2007 138.17 139.45 137.73 139.07 243,000 +1.46(+1.06%)
Dec 24, 2007 138.99 138.99 135.50 137.61 31,900 +0.61(+0.45%)
Dec 21, 2007 134.00 137.00 134.00 137.00 44,500 +3.54(+2.65%)
Dec 20, 2007 132.54 133.46 131.77 133.46 104,300 +1.57(+1.19%)
Dec 19, 2007 128.90 133.00 128.90 131.89 168,400 +0.71(+0.54%)
Dec 18, 2007 132.24 132.24 129.03 131.18 334,500 +2.29(+1.78%)
Dec 17, 2007 131.00 131.81 128.89 128.89 183,600 -3.21(-2.43%)
Dec 14, 2007 133.30 134.12 132.10 132.10 238,199 -2.03(-1.51%)
Dec 13, 2007 133.75 134.63 132.45 134.13 249,200 +0.03(+0.02%)
Dec 12, 2007 133.47 134.94 132.46 134.10 255,200 +3.22(+2.46%)
Dec 11, 2007 133.49 134.60 130.36 130.88 172,001 -2.85(-2.13%)
Dec 10, 2007 132.58 133.82 132.20 133.73 181,100 +1.59(+1.20%)
Dec 07, 2007 133.00 133.12 131.64 132.14 190,900 -0.58(-0.43%)
Dec 06, 2007 129.05 132.89 129.00 132.72 207,900 +3.42(+2.65%)
Dec 05, 2007 128.63 130.17 128.24 129.30 297,300 +2.45(+1.93%)
Dec 04, 2007 127.50 127.51 126.72 126.85 28,100 -1.22(-0.95%)
Dec 03, 2007 126.10 128.35 126.10 128.07 84,730 +0.72(+0.57%)
Nov 30, 2007 128.33 128.33 126.47 127.35 240,720 +0.55(+0.43%)
Nov 29, 2007 125.50 127.75 125.50 126.80 170,900 +1.35(+1.08%)
Nov 28, 2007 124.51 125.87 123.60 125.45 89,000 +1.85(+1.50%)
Nov 27, 2007 124.34 124.34 120.93 123.60 105,830 -0.73(-0.59%)
Nov 26, 2007 126.70 128.84 124.33 124.33 141,320 -3.30(-2.59%)
Nov 23, 2007 125.40 127.96 125.40 127.63 77,063 +2.28(+1.82%)
Nov 21, 2007 127.38 127.97 125.35 125.35 130,492 -2.97(-2.31%)
Nov 20, 2007 125.28 128.40 125.28 128.32 191,360 +4.15(+3.34%)
Nov 19, 2007 125.44 126.17 123.68 124.17 148,400 -1.51(-1.20%)
Nov 16, 2007 123.32 126.24 123.32 125.68 139,118 +2.22(+1.80%)
Nov 15, 2007 125.09 126.74 122.48 123.46 263,600 -2.82(-2.23%)
Nov 14, 2007 126.48 129.20 126.06 126.28 109,519 -0.20(-0.16%)
Nov 13, 2007 123.86 126.97 122.52 126.48 209,841 +2.83(+2.29%)
Nov 12, 2007 128.25 128.25 123.65 123.65 244,001 -5.30(-4.11%)
Nov 09, 2007 131.39 131.39 128.88 128.95 77,410 -2.58(-1.96%)
Nov 08, 2007 130.68 133.41 129.36 131.53 209,000 +1.48(+1.14%)
Nov 07, 2007 133.50 134.13 129.93 130.05 100,900 -3.86(-2.88%)
Nov 06, 2007 131.76 134.05 131.71 133.91 107,000 +3.54(+2.72%)
Nov 05, 2007 128.40 130.91 128.40 130.37 138,960 -0.41(-0.31%)
Nov 02, 2007 130.30 130.98 128.80 130.78 93,200 +1.28(+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.