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 (%)
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%)
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.