US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.35 28.35 27.77 27.80 0 -0.32(-1.15%)
Aug 28, 2008 28.63 28.65 27.67 28.12 2,933,406 -0.26(-0.93%)
Aug 27, 2008 28.40 28.56 28.19 28.38 2,180,166 +0.38(+1.36%)
Aug 26, 2008 27.79 28.20 27.68 28.00 1,806,017 +0.44(+1.61%)
Aug 25, 2008 27.92 28.09 27.39 27.56 1,365,898 -0.32(-1.16%)
Aug 22, 2008 28.17 28.25 27.61 27.88 2,396,784 -0.49(-1.73%)
Aug 21, 2008 28.14 28.56 27.92 28.37 3,062,997 +0.67(+2.42%)
Aug 20, 2008 27.35 27.84 27.00 27.70 2,881,873 +0.75(+2.80%)
Aug 19, 2008 26.19 27.06 26.16 26.95 2,274,074 +0.69(+2.63%)
Aug 18, 2008 26.90 26.95 26.15 26.26 1,532,346 -0.32(-1.19%)
Aug 15, 2008 26.83 26.84 26.26 26.57 0 -0.46(-1.72%)
Aug 14, 2008 27.27 27.38 26.67 27.04 2,624,374 -0.30(-1.11%)
Aug 13, 2008 26.51 27.44 26.49 27.34 2,134,363 +0.87(+3.29%)
Aug 12, 2008 26.80 26.87 26.43 26.47 1,856,207 -0.09(-0.34%)
Aug 11, 2008 26.79 26.86 26.07 26.56 2,022,095 -0.06(-0.22%)
Aug 08, 2008 26.54 26.74 26.07 26.62 2,407,675 -0.20(-0.74%)
Aug 07, 2008 27.50 27.57 26.81 26.82 2,335,502 -0.41(-1.49%)
Aug 06, 2008 26.59 27.25 26.57 27.22 3,605,153 +0.60(+2.25%)
Aug 05, 2008 26.28 26.73 26.06 26.63 3,219,789 +0.20(+0.76%)
Aug 04, 2008 27.64 27.80 26.24 26.43 4,240,060 -1.40(-5.03%)
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.