Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 19.74 19.87 19.34 19.71 351,415 -0.37(-1.85%)
Nov 26, 2008 18.75 20.11 18.65 20.08 3,377,272 +1.15(+6.10%)
Nov 25, 2008 18.78 19.12 18.37 18.93 4,148,219 +0.31(+1.64%)
Nov 24, 2008 17.97 19.22 17.64 18.62 3,633,974 +1.01(+5.73%)
Nov 21, 2008 16.32 17.63 15.93 17.61 4,962,232 +1.67(+10.45%)
Nov 20, 2008 17.48 17.61 15.72 15.95 5,181,647 -2.18(-12.04%)
Nov 19, 2008 18.85 19.25 17.91 18.13 3,649,462 -0.87(-4.58%)
Nov 18, 2008 18.63 19.10 18.13 19.00 3,519,764 +0.54(+2.95%)
Nov 17, 2008 18.68 19.26 18.43 18.45 3,340,513 -0.39(-2.08%)
Nov 14, 2008 19.09 19.91 18.53 18.85 5,476,793 -0.78(-3.99%)
Nov 13, 2008 17.93 19.64 17.00 19.63 4,717,518 +1.91(+10.79%)
Nov 12, 2008 18.61 18.73 17.58 17.72 2,853,167 -1.35(-7.07%)
Nov 11, 2008 19.25 19.54 18.77 19.07 3,298,781 -0.72(-3.62%)
Nov 10, 2008 20.23 20.43 19.35 19.78 2,737,801 +0.14(+0.71%)
Nov 07, 2008 19.08 19.69 18.96 19.64 3,170,853 +0.76(+4.04%)
Nov 06, 2008 19.75 19.95 18.65 18.88 3,869,688 -1.11(-5.58%)
Nov 05, 2008 20.33 21.06 19.91 19.99 3,963,380 -0.96(-4.59%)
Nov 04, 2008 20.13 21.04 20.10 20.96 2,720,875 +1.32(+6.73%)
Nov 03, 2008 19.99 20.26 19.38 19.64 2,052,547 -0.57(-2.82%)
Oct 31, 2008 19.56 20.80 19.40 20.21 4,379,108 +0.22(+1.10%)
Oct 30, 2008 19.71 20.05 18.84 19.99 3,621,956 +1.05(+5.54%)
Oct 29, 2008 18.95 20.05 18.75 18.94 3,868,987 +0.33(+1.78%)
Oct 28, 2008 17.42 18.66 16.47 18.61 5,069,082 +2.02(+12.16%)
Oct 27, 2008 17.33 18.10 16.56 16.59 3,778,995 -1.10(-6.23%)
Oct 24, 2008 16.33 18.13 16.27 17.69 6,205,282 -0.56(-3.05%)
Oct 23, 2008 17.72 18.54 16.83 18.25 7,015,345 +0.86(+4.92%)
Oct 22, 2008 18.47 18.51 16.92 17.39 3,387,276 -1.97(-10.18%)
Oct 21, 2008 19.65 20.16 18.95 19.36 2,755,616 -0.80(-3.98%)
Oct 20, 2008 18.77 20.20 18.77 20.17 4,051,558 +2.01(+11.07%)
Oct 17, 2008 17.64 19.56 17.32 18.16 4,946,137 -0.11(-0.62%)
Oct 16, 2008 17.25 18.51 16.00 18.27 5,908,373 +1.49(+8.86%)
Oct 15, 2008 19.05 19.34 16.76 16.78 5,465,352 -3.29(-16.40%)
Oct 14, 2008 21.23 22.46 19.18 20.07 5,368,623 -0.07(-0.36%)
Oct 13, 2008 18.05 20.20 17.63 20.15 4,500,152 +3.95(+24.38%)
Oct 10, 2008 17.27 19.91 15.49 16.20 8,178,087 -3.78(-18.93%)
Oct 09, 2008 21.03 21.36 18.45 19.98 3,864,250 -0.74(-3.56%)
Oct 08, 2008 20.02 21.59 19.56 20.72 5,525,443 +0.17(+0.81%)
Oct 07, 2008 22.32 22.60 20.49 20.55 3,103,446 -1.40(-6.38%)
Oct 06, 2008 21.57 22.16 20.29 21.95 4,515,348 -0.88(-3.87%)
Oct 03, 2008 23.03 24.31 22.72 22.83 2,926,211 -0.09(-0.41%)
Oct 02, 2008 23.89 24.08 22.82 22.93 3,049,119 -1.58(-6.44%)
Oct 01, 2008 24.58 24.86 23.59 24.51 2,908,645 -0.42(-1.68%)
Sep 30, 2008 24.19 25.11 24.08 24.92 2,090,008 +0.92(+3.81%)
Sep 29, 2008 25.68 25.68 23.27 24.01 3,604,357 -2.57(-9.66%)
Sep 26, 2008 26.34 26.69 25.78 26.58 0 -0.42(-1.57%)
Sep 25, 2008 26.21 27.21 26.13 27.00 1,609,716 +0.58(+2.21%)
Sep 24, 2008 27.22 27.22 26.34 26.42 2,439,328 -0.06(-0.23%)
Sep 23, 2008 27.11 27.67 26.44 26.48 4,245,773 -0.78(-2.85%)
Sep 22, 2008 27.22 28.19 27.22 27.25 1,789,460 -0.42(-1.53%)
Sep 19, 2008 27.03 28.14 26.63 27.68 0 +1.77(+6.81%)
Sep 18, 2008 25.90 26.09 24.75 25.91 6,189,634 +0.78(+3.12%)
Sep 17, 2008 25.54 26.30 24.85 25.13 5,345,794 -0.56(-2.17%)
Sep 16, 2008 24.25 25.71 23.82 25.69 6,127,109 +0.72(+2.90%)
Sep 15, 2008 25.52 26.13 24.83 24.96 4,877,887 -1.65(-6.18%)
Sep 12, 2008 25.86 26.70 25.76 26.61 5,731,935 +0.76(+2.95%)
Sep 11, 2008 25.34 25.89 24.85 25.85 5,340,791 +0.38(+1.51%)
Sep 10, 2008 24.86 25.71 24.76 25.46 4,009,026 +0.85(+3.45%)
Sep 09, 2008 26.08 26.08 24.60 24.61 3,293,724 -1.73(-6.55%)
Sep 08, 2008 27.00 27.11 26.05 26.34 3,395,039 -0.16(-0.60%)
Sep 05, 2008 26.60 26.66 25.84 26.50 0 -0.07(-0.27%)
Sep 04, 2008 27.14 27.37 26.21 26.57 3,882,402 -0.59(-2.17%)
Sep 03, 2008 27.09 27.59 26.78 27.16 2,790,868 -0.10(-0.36%)
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.