US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.19 29.19 28.59 28.63 0 -0.33(-1.15%)
Aug 28, 2008 29.48 29.50 28.49 28.96 2,848,405 -0.27(-0.93%)
Aug 27, 2008 29.25 29.41 29.03 29.23 2,116,992 +0.39(+1.36%)
Aug 26, 2008 28.62 29.05 28.51 28.84 1,753,684 +0.46(+1.61%)
Aug 25, 2008 28.75 28.93 28.21 28.38 1,326,318 -0.33(-1.16%)
Aug 22, 2008 29.01 29.09 28.43 28.71 2,327,333 -0.50(-1.73%)
Aug 21, 2008 28.98 29.42 28.75 29.22 2,974,241 +0.69(+2.42%)
Aug 20, 2008 28.16 28.67 27.80 28.53 2,798,366 +0.78(+2.80%)
Aug 19, 2008 26.98 27.87 26.94 27.75 2,208,179 +0.71(+2.63%)
Aug 18, 2008 27.71 27.76 26.93 27.04 1,487,944 -0.33(-1.19%)
Aug 15, 2008 27.63 27.64 27.05 27.37 0 -0.48(-1.72%)
Aug 14, 2008 28.08 28.20 27.47 27.84 2,548,328 -0.31(-1.11%)
Aug 13, 2008 27.30 28.26 27.28 28.16 2,072,516 +0.90(+3.29%)
Aug 12, 2008 27.60 27.67 27.22 27.26 1,802,420 -0.09(-0.34%)
Aug 11, 2008 27.59 27.66 26.85 27.35 1,963,501 -0.06(-0.22%)
Aug 08, 2008 27.33 27.53 26.85 27.41 2,337,909 -0.21(-0.74%)
Aug 07, 2008 28.32 28.40 27.61 27.62 2,267,827 -0.42(-1.49%)
Aug 06, 2008 27.39 28.06 27.36 28.04 3,500,688 +0.62(+2.25%)
Aug 05, 2008 27.06 27.53 26.84 27.42 3,126,489 +0.21(+0.76%)
Aug 04, 2008 28.47 28.63 27.02 27.21 4,117,196 -1.44(-5.03%)
Aug 01, 2008 28.49 29.28 28.47 28.65 3,751,802 -0.05(-0.18%)
Jul 31, 2008 29.32 29.36 28.65 28.71 2,289,754 -0.92(-3.09%)
Jul 30, 2008 27.97 29.69 27.91 29.62 3,546,865 +1.54(+5.48%)
Jul 29, 2008 28.08 28.41 27.73 28.08 2,640,265 -0.29(-1.03%)
Jul 28, 2008 28.56 28.96 28.36 28.38 2,190,799 -0.10(-0.35%)
Jul 25, 2008 28.28 28.89 28.16 28.47 2,492,284 +0.21(+0.73%)
Jul 24, 2008 31.41 28.87 27.70 28.27 3,846,849 -0.12(-0.42%)
Jul 23, 2008 29.40 29.59 28.24 28.39 92,036,448 -1.19(-4.01%)
Jul 22, 2008 30.03 30.23 29.30 29.57 8,104,549 -0.68(-2.24%)
Jul 21, 2008 29.67 30.27 29.33 30.25 6,766,346 +0.87(+2.97%)
Jul 18, 2008 29.16 29.73 28.97 29.38 8,704,192 +0.31(+1.07%)
Jul 17, 2008 29.49 29.99 28.36 29.07 6,231,247 -0.42(-1.44%)
Jul 16, 2008 30.08 30.14 29.02 29.49 5,700,257 -0.61(-2.04%)
Jul 15, 2008 31.34 31.43 30.11 30.11 4,037,193 -1.32(-4.19%)
Jul 14, 2008 31.26 31.79 31.04 31.43 3,660,191 +0.17(+0.53%)
Jul 11, 2008 31.73 31.88 30.75 31.26 4,960,356 -0.11(-0.34%)
Jul 10, 2008 30.68 31.41 30.24 31.37 4,428,972 +0.82(+2.67%)
Jul 09, 2008 31.29 31.76 30.53 30.55 3,045,268 -0.65(-2.08%)
Jul 08, 2008 31.27 31.33 30.41 31.20 6,990,996 -0.48(-1.53%)
Jul 07, 2008 32.14 32.65 31.32 31.68 6,015,174 -0.81(-2.50%)
Jul 04, 2008 32.81 33.06 31.95 32.49 3,708,664 +0.00(+0.00%)
Jul 03, 2008 32.81 33.06 31.95 32.49 3,708,664 -0.25(-0.76%)
Jul 02, 2008 33.82 34.27 32.72 32.74 5,696,243 -1.02(-3.01%)
Jul 01, 2008 33.36 33.78 33.15 33.76 4,910,509 +0.25(+0.74%)
Jun 30, 2008 33.35 33.73 33.31 33.51 4,550,664 +0.47(+1.42%)
Jun 27, 2008 32.88 33.27 32.81 33.04 4,495,555 +0.34(+1.04%)
Jun 26, 2008 33.21 33.35 32.38 32.70 3,324,868 -0.32(-0.97%)
Jun 25, 2008 33.30 33.36 32.31 33.02 3,788,108 -0.25(-0.74%)
Jun 24, 2008 33.64 33.67 33.22 33.27 3,822,747 -0.57(-1.69%)
Jun 23, 2008 32.50 33.84 32.50 33.84 2,453,676 +1.20(+3.69%)
Jun 20, 2008 33.15 33.27 32.51 32.64 2,316,049 -0.27(-0.82%)
Jun 19, 2008 33.81 33.95 32.89 32.91 2,702,083 -0.68(-2.02%)
Jun 18, 2008 33.50 33.71 33.18 33.58 3,468,033 -0.05(-0.15%)
Jun 17, 2008 32.85 33.72 32.85 33.63 4,225,282 +0.61(+1.84%)
Jun 16, 2008 33.12 33.30 32.97 33.02 3,477,713 +0.13(+0.40%)
Jun 13, 2008 32.58 33.04 32.43 32.89 3,808,845 +0.27(+0.82%)
Jun 12, 2008 33.05 33.06 32.51 32.63 5,568,850 -0.55(-1.67%)
Jun 11, 2008 33.18 33.43 32.79 33.18 4,989,935 +0.27(+0.81%)
Jun 10, 2008 33.14 33.72 32.49 32.91 6,118,059 -0.75(-2.23%)
Jun 09, 2008 33.10 33.84 33.05 33.66 4,685,769 +0.77(+2.33%)
Jun 06, 2008 33.79 34.19 32.84 32.90 5,478,429 -0.45(-1.35%)
Jun 05, 2008 32.05 33.35 32.05 33.35 2,920,873 +1.45(+4.53%)
Jun 04, 2008 32.11 32.52 31.82 31.90 3,401,188 -0.39(-1.20%)
Jun 03, 2008 32.75 33.21 32.29 32.29 2,514,477 -0.61(-1.85%)
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.