US Energy Ishares ETF (NY: IYE )

49.16 +0.26 (+0.53%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.47 19.03 18.38 18.80 998,070 +0.28(+1.50%)
Dec 30, 2008 18.17 18.57 18.00 18.52 883,335 +0.38(+2.08%)
Dec 29, 2008 18.10 18.23 17.88 18.14 932,621 +0.35(+1.98%)
Dec 26, 2008 17.63 17.83 17.49 17.79 480,362 +0.33(+1.90%)
Dec 24, 2008 17.37 17.51 17.29 17.46 577,509 -0.00(-0.00%)
Dec 23, 2008 17.70 17.85 17.34 17.46 1,415,962 -0.21(-1.16%)
Dec 22, 2008 18.33 18.36 17.33 17.66 2,251,958 -0.33(-1.81%)
Dec 19, 2008 18.13 18.68 17.99 17.99 1,788,227 -0.19(-1.06%)
Dec 18, 2008 19.27 19.29 17.98 18.18 3,126,974 -1.13(-5.87%)
Dec 17, 2008 19.38 19.78 19.18 19.32 2,317,916 -0.14(-0.72%)
Dec 16, 2008 19.14 19.55 18.90 19.46 2,815,011 +0.58(+3.06%)
Dec 15, 2008 19.35 19.48 18.48 18.88 1,891,143 -0.01(-0.03%)
Dec 12, 2008 18.41 19.08 18.26 18.89 2,397,647 -0.17(-0.91%)
Dec 11, 2008 19.34 19.89 18.87 19.06 2,477,346 -0.11(-0.59%)
Dec 10, 2008 18.67 19.33 18.66 19.17 2,171,191 +0.88(+4.82%)
Dec 09, 2008 18.00 18.79 17.96 18.29 2,806,720 +0.02(+0.11%)
Dec 08, 2008 18.04 18.55 17.92 18.27 3,281,386 +0.88(+5.08%)
Dec 05, 2008 16.76 17.42 16.03 17.39 3,659,714 +0.33(+1.95%)
Dec 04, 2008 17.94 18.22 16.75 17.05 4,065,678 -1.25(-6.82%)
Dec 03, 2008 17.83 18.37 17.57 18.30 3,744,525 +0.07(+0.36%)
Dec 02, 2008 18.10 18.34 17.63 18.24 3,154,044 +0.42(+2.38%)
Dec 01, 2008 18.99 19.03 17.68 17.81 3,016,931 -1.90(-9.63%)
Nov 28, 2008 19.74 19.87 19.34 19.71 351,414 -0.37(-1.85%)
Nov 26, 2008 18.75 20.11 18.65 20.08 3,377,267 +1.15(+6.10%)
Nov 25, 2008 18.78 19.12 18.37 18.93 4,148,214 +0.31(+1.64%)
Nov 24, 2008 17.97 19.22 17.64 18.62 3,633,969 +1.01(+5.73%)
Nov 21, 2008 16.32 17.63 15.93 17.61 4,962,226 +1.67(+10.45%)
Nov 20, 2008 17.48 17.61 15.72 15.95 5,181,640 -2.18(-12.04%)
Nov 19, 2008 18.85 19.25 17.91 18.13 3,649,458 -0.87(-4.58%)
Nov 18, 2008 18.63 19.10 18.13 19.00 3,519,759 +0.54(+2.95%)
Nov 17, 2008 18.68 19.26 18.43 18.45 3,340,508 -0.39(-2.08%)
Nov 14, 2008 19.09 19.91 18.53 18.85 5,476,785 -0.78(-3.99%)
Nov 13, 2008 17.93 19.64 17.00 19.63 4,717,512 +1.91(+10.79%)
Nov 12, 2008 18.61 18.73 17.58 17.72 2,853,163 -1.35(-7.07%)
Nov 11, 2008 19.25 19.54 18.77 19.07 3,298,777 -0.72(-3.62%)
Nov 10, 2008 20.23 20.43 19.35 19.78 2,737,797 +0.14(+0.71%)
Nov 07, 2008 19.08 19.69 18.96 19.64 3,170,849 +0.76(+4.04%)
Nov 06, 2008 19.75 19.95 18.65 18.88 3,869,682 -1.11(-5.58%)
Nov 05, 2008 20.33 21.06 19.91 19.99 3,963,375 -0.96(-4.59%)
Nov 04, 2008 20.13 21.04 20.10 20.96 2,720,871 +1.32(+6.72%)
Nov 03, 2008 19.99 20.26 19.38 19.64 2,052,545 -0.57(-2.82%)
Oct 31, 2008 19.56 20.80 19.40 20.21 4,379,102 +0.22(+1.10%)
Oct 30, 2008 19.71 20.05 18.84 19.99 3,621,951 +1.05(+5.54%)
Oct 29, 2008 18.95 20.05 18.75 18.94 3,868,982 +0.33(+1.78%)
Oct 28, 2008 17.42 18.66 16.47 18.61 5,069,076 +2.02(+12.16%)
Oct 27, 2008 17.33 18.10 16.56 16.59 3,778,990 -1.10(-6.23%)
Oct 24, 2008 16.33 18.13 16.27 17.69 6,205,274 -0.56(-3.05%)
Oct 23, 2008 17.72 18.54 16.83 18.25 7,015,336 +0.86(+4.92%)
Oct 22, 2008 18.47 18.51 16.92 17.39 3,387,272 -1.97(-10.18%)
Oct 21, 2008 19.65 20.16 18.95 19.36 2,755,612 -0.80(-3.98%)
Oct 20, 2008 18.77 20.20 18.77 20.17 4,051,552 +2.01(+11.07%)
Oct 17, 2008 17.64 19.56 17.32 18.16 4,946,130 -0.11(-0.62%)
Oct 16, 2008 17.25 18.51 16.00 18.27 5,908,365 +1.49(+8.86%)
Oct 15, 2008 19.05 19.34 16.76 16.78 5,465,345 -3.29(-16.40%)
Oct 14, 2008 21.23 22.46 19.18 20.07 5,368,615 -0.07(-0.36%)
Oct 13, 2008 18.05 20.20 17.63 20.15 4,500,146 +3.95(+24.38%)
Oct 10, 2008 17.27 19.91 15.49 16.20 8,178,076 -3.78(-18.93%)
Oct 09, 2008 21.03 21.36 18.45 19.98 3,864,245 -0.74(-3.56%)
Oct 08, 2008 20.02 21.59 19.56 20.72 5,525,435 +0.17(+0.81%)
Oct 07, 2008 22.32 22.60 20.49 20.55 3,103,442 -1.40(-6.38%)
Oct 06, 2008 21.57 22.16 20.29 21.95 4,515,342 -0.88(-3.87%)
Oct 03, 2008 23.03 24.31 22.72 22.83 2,926,207 -0.09(-0.41%)
Oct 02, 2008 23.89 24.08 22.82 22.93 3,049,115 -1.58(-6.44%)
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.