US Energy Ishares ETF (NY: IYE )

48.96 +0.06 (+0.12%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.08 29.46 28.67 29.26 1,250,011 +0.50(+1.74%)
Oct 30, 2007 29.36 29.42 28.73 28.76 1,099,015 -0.88(-2.97%)
Oct 29, 2007 29.65 29.80 29.58 29.64 300,183 +0.21(+0.72%)
Oct 26, 2007 29.56 29.65 29.32 29.42 344,035 +0.30(+1.02%)
Oct 25, 2007 29.09 29.28 28.84 29.13 605,792 +0.15(+0.50%)
Oct 24, 2007 28.63 29.01 28.42 28.98 728,306 +0.30(+1.04%)
Oct 23, 2007 28.68 28.82 28.24 28.68 1,028,038 +0.34(+1.19%)
Oct 22, 2007 28.28 28.43 27.97 28.35 496,387 -0.38(-1.33%)
Oct 19, 2007 29.64 29.64 28.72 28.73 667,727 -1.34(-4.46%)
Oct 18, 2007 29.92 30.08 29.81 30.07 141,502 +0.13(+0.43%)
Oct 17, 2007 30.12 30.23 29.61 29.94 1,158,690 -0.19(-0.62%)
Oct 16, 2007 29.98 30.22 29.93 30.13 235,083 +0.02(+0.08%)
Oct 15, 2007 29.94 30.19 29.91 30.11 352,625 +0.42(+1.42%)
Oct 12, 2007 29.51 29.80 29.49 29.68 216,548 +0.19(+0.66%)
Oct 11, 2007 29.74 30.05 29.19 29.49 535,267 +0.81(+2.83%)
Oct 10, 2007 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Oct 09, 2007 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Oct 08, 2007 28.71 28.81 28.61 28.68 1,859,420 -0.27(-0.92%)
Oct 05, 2007 28.97 29.03 28.78 28.94 191,231 +0.07(+0.25%)
Oct 04, 2007 28.68 28.95 28.38 28.87 728,759 +0.13(+0.44%)
Oct 03, 2007 28.83 28.84 28.51 28.74 132,912 -0.22(-0.75%)
Oct 02, 2007 29.19 29.19 28.67 28.96 1,045,217 -0.32(-1.10%)
Oct 01, 2007 28.90 29.32 28.88 29.28 226,493 +0.43(+1.49%)
Sep 28, 2007 29.09 29.30 28.79 28.85 183,093 -0.17(-0.59%)
Sep 27, 2007 28.98 29.07 28.85 29.02 449,371 +0.32(+1.11%)
Sep 26, 2007 28.98 28.98 28.38 28.70 703,442 +0.01(+0.03%)
Sep 25, 2007 28.60 28.70 28.45 28.70 1,653,270 -0.34(-1.18%)
Sep 24, 2007 29.24 29.30 28.93 29.04 646,027 -0.21(-0.70%)
Sep 21, 2007 29.22 29.42 29.22 29.24 201,177 +0.19(+0.65%)
Sep 20, 2007 29.00 29.13 28.87 29.05 219,712 +0.09(+0.31%)
Sep 19, 2007 29.00 29.23 28.85 28.97 440,781 +0.28(+0.96%)
Sep 18, 2007 27.92 28.80 27.85 28.69 546,569 +0.81(+2.91%)
Sep 17, 2007 27.93 28.07 27.80 27.88 443,946 -0.04(-0.14%)
Sep 14, 2007 27.65 28.03 27.62 27.92 654,165 +0.06(+0.23%)
Sep 13, 2007 27.70 27.99 27.70 27.85 189,423 +0.20(+0.72%)
Sep 12, 2007 27.46 27.79 27.43 27.65 682,194 +0.27(+0.98%)
Sep 11, 2007 27.07 27.47 26.81 27.39 268,537 +0.41(+1.53%)
Sep 10, 2007 27.20 27.20 26.47 26.98 947,115 -0.14(-0.53%)
Sep 07, 2007 27.14 27.29 26.97 27.12 178,573 -0.39(-1.42%)
Sep 06, 2007 27.63 27.65 27.33 27.51 254,523 +0.17(+0.61%)
Sep 05, 2007 27.32 27.38 27.14 27.34 232,371 -0.03(-0.12%)
Sep 04, 2007 26.77 27.56 26.77 27.38 832,286 +0.66(+2.48%)
Aug 31, 2007 26.86 27.02 26.71 26.71 603,983 +0.20(+0.76%)
Aug 30, 2007 26.27 26.67 26.24 26.51 142,406 +0.04(+0.13%)
Aug 29, 2007 25.84 26.61 25.84 26.48 461,577 +0.73(+2.83%)
Aug 28, 2007 26.29 26.29 25.71 25.75 154,612 -0.63(-2.38%)
Aug 27, 2007 26.46 26.50 26.22 26.38 343,583 -0.21(-0.81%)
Aug 24, 2007 26.22 26.62 26.19 26.59 297,923 +0.54(+2.05%)
Aug 23, 2007 26.13 26.19 25.77 26.06 770,802 +0.20(+0.77%)
Aug 22, 2007 25.88 25.96 25.69 25.86 445,302 +0.27(+1.04%)
Aug 21, 2007 25.70 25.99 25.41 25.59 411,848 -0.39(-1.52%)
Aug 20, 2007 25.77 26.11 25.39 25.99 721,073 +0.19(+0.75%)
Aug 17, 2007 25.88 26.01 25.35 25.79 766,150 +0.79(+3.18%)
Aug 16, 2007 24.82 25.09 24.17 25.00 1,354,149 -0.15(-0.61%)
Aug 15, 2007 25.80 26.06 25.14 25.15 372,517 -0.67(-2.58%)
Aug 14, 2007 26.26 26.26 25.74 25.82 266,277 -0.19(-0.75%)
Aug 13, 2007 26.48 26.50 25.94 26.01 345,844 -0.04(-0.17%)
Aug 10, 2007 25.58 26.29 25.27 26.06 769,446 +0.17(+0.67%)
Aug 09, 2007 25.99 26.59 25.80 25.88 1,071,890 -0.63(-2.38%)
Aug 08, 2007 26.19 26.86 26.19 26.51 971,980 +0.38(+1.46%)
Aug 07, 2007 25.33 26.30 25.33 26.13 1,059,232 +0.60(+2.36%)
Aug 06, 2007 25.37 25.62 24.71 25.53 2,183,044 -0.03(-0.13%)
Aug 03, 2007 25.76 26.36 25.37 25.56 1,784,826 -0.79(-3.00%)
Aug 02, 2007 26.57 26.74 25.98 26.36 418,177 -0.19(-0.72%)
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.