US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.05 20.26 18.89 19.68 4,496,784 +0.21(+1.10%)
Oct 30, 2008 19.19 19.52 18.35 19.46 3,719,286 +1.02(+5.54%)
Oct 29, 2008 18.46 19.53 18.26 18.44 3,972,955 +0.32(+1.78%)
Oct 28, 2008 16.96 18.17 16.04 18.12 5,205,300 +1.96(+12.16%)
Oct 27, 2008 16.88 17.62 16.13 16.16 3,880,545 -1.07(-6.23%)
Oct 24, 2008 15.90 17.66 15.85 17.23 6,372,032 -0.54(-3.05%)
Oct 23, 2008 17.25 18.06 16.39 17.77 7,203,863 +0.83(+4.92%)
Oct 22, 2008 17.98 18.02 16.48 16.94 3,478,300 -1.92(-10.18%)
Oct 21, 2008 19.13 19.63 18.45 18.86 2,829,665 -0.78(-3.98%)
Oct 20, 2008 18.28 19.67 18.28 19.64 4,160,432 +1.96(+11.07%)
Oct 17, 2008 17.18 19.05 16.87 17.68 5,079,050 -0.11(-0.62%)
Oct 16, 2008 16.80 18.03 15.58 17.79 6,067,144 +1.45(+8.86%)
Oct 15, 2008 18.55 18.83 16.32 16.34 5,612,218 -3.21(-16.40%)
Oct 14, 2008 20.68 21.87 18.68 19.55 5,512,889 -0.07(-0.36%)
Oct 13, 2008 17.58 19.67 17.17 19.62 4,621,081 +3.85(+24.38%)
Oct 10, 2008 16.82 19.39 15.09 15.77 8,397,850 -3.68(-18.93%)
Oct 09, 2008 20.48 20.80 17.97 19.46 3,968,091 -0.72(-3.56%)
Oct 08, 2008 19.50 21.03 19.04 20.18 5,673,924 +0.16(+0.81%)
Oct 07, 2008 21.73 22.01 19.95 20.01 3,186,843 -1.36(-6.38%)
Oct 06, 2008 21.00 21.58 19.76 21.38 4,636,685 -0.86(-3.87%)
Oct 03, 2008 22.42 23.67 22.13 22.24 3,004,845 -0.09(-0.41%)
Oct 02, 2008 23.26 23.45 22.22 22.33 3,131,056 -1.54(-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.