US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.58 19.15 18.49 18.92 991,964 +0.28(+1.51%)
Dec 30, 2008 18.28 18.68 18.11 18.63 877,931 +0.38(+2.08%)
Dec 29, 2008 18.21 18.34 17.99 18.25 926,916 +0.35(+1.98%)
Dec 26, 2008 17.74 17.94 17.59 17.90 477,423 +0.33(+1.90%)
Dec 24, 2008 17.47 17.62 17.39 17.57 573,976 -0.00(-0.00%)
Dec 23, 2008 17.81 17.96 17.45 17.57 1,407,299 -0.21(-1.16%)
Dec 22, 2008 18.44 18.47 17.43 17.77 2,238,182 -0.33(-1.81%)
Dec 19, 2008 18.24 18.80 18.10 18.10 1,777,287 -0.19(-1.06%)
Dec 18, 2008 19.39 19.41 18.09 18.29 3,107,844 -1.14(-5.87%)
Dec 17, 2008 19.50 19.90 19.30 19.44 2,303,735 -0.14(-0.72%)
Dec 16, 2008 19.26 19.67 19.02 19.58 2,797,790 +0.58(+3.06%)
Dec 15, 2008 19.47 19.60 18.59 19.00 1,879,574 -0.01(-0.04%)
Dec 12, 2008 18.52 19.20 18.37 19.00 2,382,979 -0.17(-0.91%)
Dec 11, 2008 19.46 20.01 18.99 19.18 2,462,190 -0.11(-0.59%)
Dec 10, 2008 18.78 19.45 18.78 19.29 2,157,908 +0.89(+4.82%)
Dec 09, 2008 18.11 18.91 18.07 18.40 2,789,549 +0.02(+0.11%)
Dec 08, 2008 18.15 18.66 18.03 18.38 3,261,312 +0.89(+5.08%)
Dec 05, 2008 16.86 17.53 16.12 17.49 3,637,325 +0.33(+1.95%)
Dec 04, 2008 18.05 18.33 16.85 17.16 4,040,806 -1.26(-6.82%)
Dec 03, 2008 17.94 18.49 17.68 18.41 3,721,616 +0.07(+0.36%)
Dec 02, 2008 18.21 18.45 17.73 18.35 3,134,748 +0.43(+2.38%)
Dec 01, 2008 19.10 19.14 17.79 17.92 2,998,475 -1.91(-9.63%)
Nov 28, 2008 19.86 19.99 19.46 19.83 349,264 -0.37(-1.85%)
Nov 26, 2008 18.86 20.24 18.77 20.20 3,356,606 +1.16(+6.10%)
Nov 25, 2008 18.90 19.24 18.48 19.04 4,122,836 +0.31(+1.64%)
Nov 24, 2008 18.08 19.34 17.75 18.74 3,611,737 +1.01(+5.73%)
Nov 21, 2008 16.42 17.74 16.03 17.72 4,931,868 +1.68(+10.45%)
Nov 20, 2008 17.59 17.72 15.82 16.04 5,149,940 -2.20(-12.04%)
Nov 19, 2008 18.96 19.37 18.02 18.24 3,627,131 -0.87(-4.58%)
Nov 18, 2008 18.74 19.22 18.24 19.12 3,498,226 +0.55(+2.95%)
Nov 17, 2008 18.80 19.38 18.55 18.57 3,320,072 -0.39(-2.08%)
Nov 14, 2008 19.21 20.03 18.64 18.96 5,443,280 -0.79(-3.99%)
Nov 13, 2008 18.04 19.76 17.11 19.75 4,688,651 +1.92(+10.79%)
Nov 12, 2008 18.73 18.85 17.69 17.83 2,835,708 -1.36(-7.07%)
Nov 11, 2008 19.37 19.66 18.89 19.18 3,278,595 -0.72(-3.62%)
Nov 10, 2008 20.35 20.55 19.47 19.90 2,721,048 +0.14(+0.71%)
Nov 07, 2008 19.20 19.81 19.08 19.76 3,151,451 +0.77(+4.04%)
Nov 06, 2008 19.87 20.08 18.76 19.00 3,846,008 -1.12(-5.58%)
Nov 05, 2008 20.45 21.19 20.03 20.12 3,939,128 -0.97(-4.59%)
Nov 04, 2008 20.25 21.17 20.22 21.09 2,704,226 +1.33(+6.73%)
Nov 03, 2008 20.11 20.38 19.50 19.76 2,039,988 -0.57(-2.82%)
Oct 31, 2008 19.68 20.93 19.52 20.33 4,352,311 +0.22(+1.10%)
Oct 30, 2008 19.83 20.17 18.96 20.11 3,599,793 +1.05(+5.54%)
Oct 29, 2008 19.07 20.18 18.86 19.06 3,845,312 +0.33(+1.78%)
Oct 28, 2008 17.53 18.77 16.57 18.72 5,038,064 +2.03(+12.16%)
Oct 27, 2008 17.44 18.21 16.66 16.69 3,755,871 -1.11(-6.23%)
Oct 24, 2008 16.43 18.24 16.37 17.80 6,167,311 -0.56(-3.05%)
Oct 23, 2008 17.83 18.66 16.93 18.36 6,972,418 +0.86(+4.92%)
Oct 22, 2008 18.58 18.62 17.03 17.50 3,366,549 -1.98(-10.18%)
Oct 21, 2008 19.77 20.28 19.06 19.48 2,738,754 -0.81(-3.98%)
Oct 20, 2008 18.89 20.32 18.89 20.29 4,026,766 +2.02(+11.07%)
Oct 17, 2008 17.75 19.68 17.43 18.27 4,915,871 -0.11(-0.62%)
Oct 16, 2008 17.36 18.63 16.10 18.38 5,872,219 +1.50(+8.86%)
Oct 15, 2008 19.17 19.46 16.87 16.89 5,431,909 -3.31(-16.40%)
Oct 14, 2008 21.37 22.59 19.30 20.20 5,335,771 -0.07(-0.36%)
Oct 13, 2008 18.16 20.32 17.74 20.27 4,472,615 +3.97(+24.37%)
Oct 10, 2008 17.38 20.03 15.59 16.30 8,128,044 -3.81(-18.93%)
Oct 09, 2008 21.16 21.49 18.56 20.10 3,840,605 -0.74(-3.56%)
Oct 08, 2008 20.14 21.73 19.68 20.84 5,491,632 +0.17(+0.81%)
Oct 07, 2008 22.45 22.74 20.61 20.68 3,084,456 -1.41(-6.38%)
Oct 06, 2008 21.70 22.30 20.41 22.09 4,487,718 -0.89(-3.87%)
Oct 03, 2008 23.17 24.46 22.86 22.97 2,908,305 -0.09(-0.41%)
Oct 02, 2008 24.04 24.23 22.96 23.07 3,030,461 -1.59(-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.