US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.90 19.03 18.33 18.44 0 -0.20(-1.07%)
Jan 29, 2009 18.84 19.03 18.57 18.64 805,464 -0.65(-3.37%)
Jan 28, 2009 19.12 19.42 18.83 19.29 1,023,843 +0.49(+2.61%)
Jan 27, 2009 18.83 18.97 18.50 18.80 1,235,358 -0.01(-0.07%)
Jan 26, 2009 18.67 19.28 18.55 18.81 1,284,113 +0.35(+1.87%)
Jan 23, 2009 17.52 18.71 17.46 18.47 1,942,007 +0.48(+2.66%)
Jan 22, 2009 17.94 18.34 17.62 17.99 1,684,892 -0.44(-2.41%)
Jan 21, 2009 17.70 18.51 17.51 18.43 1,824,155 +1.04(+5.99%)
Jan 20, 2009 18.08 18.43 17.33 17.39 2,085,570 -0.94(-5.14%)
Jan 16, 2009 18.53 18.64 17.89 18.34 2,197,389 +0.19(+1.02%)
Jan 15, 2009 17.86 18.19 17.33 18.15 1,779,663 +0.17(+0.92%)
Jan 14, 2009 18.58 18.58 17.77 17.98 1,707,291 -0.82(-4.34%)
Jan 13, 2009 18.53 18.89 18.34 18.80 1,643,190 +0.37(+2.03%)
Jan 12, 2009 18.83 18.88 18.27 18.43 1,315,976 -0.69(-3.58%)
Jan 09, 2009 19.78 19.80 19.05 19.11 1,524,239 -0.63(-3.19%)
Jan 08, 2009 19.34 19.78 19.31 19.74 1,952,599 +0.23(+1.16%)
Jan 07, 2009 20.03 20.06 19.32 19.52 2,173,971 -0.79(-3.89%)
Jan 06, 2009 20.41 20.80 20.21 20.31 3,542,691 +0.21(+1.06%)
Jan 05, 2009 19.67 20.47 19.63 20.09 2,517,723 +0.38(+1.92%)
Jan 02, 2009 18.90 19.89 18.90 19.72 0 +0.92(+4.87%)
Jan 01, 2009 18.47 19.03 18.38 18.80 0 +0.00(+0.00%)
Dec 31, 2008 18.47 19.03 18.38 18.80 998,071 +0.28(+1.50%)
Dec 30, 2008 18.17 18.57 18.00 18.52 883,337 +0.38(+2.08%)
Dec 29, 2008 18.10 18.23 17.88 18.14 932,623 +0.35(+1.98%)
Dec 26, 2008 17.63 17.83 17.49 17.79 480,363 +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 1,415,964 -0.21(-1.16%)
Dec 22, 2008 18.33 18.36 17.33 17.66 2,251,961 -0.33(-1.81%)
Dec 19, 2008 18.13 18.68 17.99 17.99 1,788,229 -0.19(-1.06%)
Dec 18, 2008 19.27 19.29 17.98 18.18 3,126,979 -1.13(-5.87%)
Dec 17, 2008 19.38 19.78 19.18 19.32 2,317,919 -0.14(-0.72%)
Dec 16, 2008 19.14 19.55 18.90 19.46 2,815,015 +0.58(+3.06%)
Dec 15, 2008 19.35 19.48 18.48 18.88 1,891,146 -0.01(-0.04%)
Dec 12, 2008 18.41 19.08 18.26 18.89 2,397,650 -0.17(-0.91%)
Dec 11, 2008 19.34 19.89 18.87 19.06 2,477,349 -0.11(-0.59%)
Dec 10, 2008 18.67 19.33 18.66 19.17 2,171,194 +0.88(+4.82%)
Dec 09, 2008 18.00 18.79 17.96 18.29 2,806,724 +0.02(+0.11%)
Dec 08, 2008 18.04 18.55 17.92 18.27 3,281,391 +0.88(+5.08%)
Dec 05, 2008 16.76 17.42 16.03 17.39 3,659,719 +0.33(+1.95%)
Dec 04, 2008 17.94 18.22 16.75 17.05 4,065,684 -1.25(-6.82%)
Dec 03, 2008 17.83 18.37 17.57 18.30 3,744,530 +0.07(+0.36%)
Dec 02, 2008 18.10 18.34 17.63 18.24 3,154,048 +0.42(+2.38%)
Dec 01, 2008 18.99 19.03 17.68 17.81 3,016,935 -1.90(-9.63%)
Nov 28, 2008 19.74 19.87 19.34 19.71 351,415 -0.37(-1.85%)
Nov 26, 2008 18.75 20.11 18.65 20.08 3,377,272 +1.15(+6.10%)
Nov 25, 2008 18.78 19.12 18.37 18.93 4,148,219 +0.31(+1.64%)
Nov 24, 2008 17.97 19.22 17.64 18.62 3,633,974 +1.01(+5.73%)
Nov 21, 2008 16.32 17.63 15.93 17.61 4,962,232 +1.67(+10.45%)
Nov 20, 2008 17.48 17.61 15.72 15.95 5,181,647 -2.18(-12.04%)
Nov 19, 2008 18.85 19.25 17.91 18.13 3,649,462 -0.87(-4.58%)
Nov 18, 2008 18.63 19.10 18.13 19.00 3,519,764 +0.54(+2.95%)
Nov 17, 2008 18.68 19.26 18.43 18.45 3,340,513 -0.39(-2.08%)
Nov 14, 2008 19.09 19.91 18.53 18.85 5,476,793 -0.78(-3.99%)
Nov 13, 2008 17.93 19.64 17.00 19.63 4,717,518 +1.91(+10.79%)
Nov 12, 2008 18.61 18.73 17.58 17.72 2,853,167 -1.35(-7.07%)
Nov 11, 2008 19.25 19.54 18.77 19.07 3,298,781 -0.72(-3.62%)
Nov 10, 2008 20.23 20.43 19.35 19.78 2,737,801 +0.14(+0.71%)
Nov 07, 2008 19.08 19.69 18.96 19.64 3,170,853 +0.76(+4.04%)
Nov 06, 2008 19.75 19.95 18.65 18.88 3,869,688 -1.11(-5.58%)
Nov 05, 2008 20.33 21.06 19.91 19.99 3,963,380 -0.96(-4.59%)
Nov 04, 2008 20.13 21.04 20.10 20.96 2,720,875 +1.32(+6.73%)
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.