US Energy Ishares ETF (NY: IYE )

49.39 +0.49 (+1.00%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.24 28.78 28.14 28.47 1,805,785 +0.17(+0.60%)
Mar 28, 2008 28.43 28.74 28.20 28.30 1,606,949 -0.10(-0.37%)
Mar 27, 2008 28.68 28.93 28.37 28.40 2,069,069 -0.23(-0.79%)
Mar 26, 2008 27.98 28.74 27.98 28.63 1,622,881 +0.62(+2.22%)
Mar 25, 2008 27.70 28.13 27.65 28.01 2,158,858 +0.21(+0.76%)
Mar 24, 2008 27.39 28.14 27.39 27.80 2,050,511 +0.33(+1.22%)
Mar 21, 2008 26.93 27.55 26.60 27.46 3,043,794 +0.00(+0.00%)
Mar 20, 2008 26.93 27.55 26.60 27.46 3,043,794 +0.16(+0.57%)
Mar 19, 2008 28.59 28.86 27.30 27.30 4,119,156 -1.55(-5.37%)
Mar 18, 2008 28.33 28.86 28.24 28.86 3,071,710 +0.95(+3.41%)
Mar 17, 2008 27.86 28.32 27.38 27.90 4,455,660 -0.81(-2.82%)
Mar 14, 2008 29.11 29.34 28.26 28.71 3,279,944 -0.47(-1.61%)
Mar 13, 2008 28.32 29.29 28.24 29.18 2,348,014 +0.46(+1.59%)
Mar 12, 2008 28.96 29.27 28.70 28.72 1,591,678 -0.43(-1.48%)
Mar 11, 2008 28.44 29.20 28.31 29.16 1,962,803 +1.19(+4.27%)
Mar 10, 2008 28.23 28.41 27.85 27.96 2,423,806 -0.31(-1.10%)
Mar 07, 2008 28.53 28.74 27.95 28.27 2,395,053 -0.54(-1.87%)
Mar 06, 2008 29.36 29.51 28.81 28.81 1,529,684 -0.67(-2.27%)
Mar 05, 2008 28.98 29.49 28.98 29.48 1,717,154 +0.55(+1.89%)
Mar 04, 2008 29.07 29.36 28.41 28.93 2,628,397 -0.39(-1.33%)
Mar 03, 2008 29.09 29.65 28.88 29.32 1,614,974 +0.20(+0.68%)
Feb 29, 2008 29.79 29.81 28.92 29.13 1,122,397 -0.84(-2.81%)
Feb 28, 2008 29.65 30.10 29.52 29.97 1,265,192 +0.47(+1.61%)
Feb 27, 2008 29.66 29.80 29.44 29.49 1,452,323 -0.24(-0.82%)
Feb 26, 2008 29.20 29.82 29.05 29.74 1,227,493 +0.49(+1.69%)
Feb 25, 2008 28.70 29.41 28.59 29.24 2,441,053 +0.63(+2.19%)
Feb 22, 2008 28.34 28.62 27.93 28.62 2,307,263 +0.35(+1.22%)
Feb 21, 2008 28.94 28.97 28.24 28.27 2,985,425 -0.65(-2.23%)
Feb 20, 2008 28.40 29.07 28.00 28.92 2,065,403 +0.45(+1.57%)
Feb 19, 2008 27.94 28.72 27.94 28.47 2,500,800 +0.67(+2.40%)
Feb 18, 2008 27.73 27.88 27.32 27.80 0 +0.00(+0.00%)
Feb 15, 2008 27.73 27.88 27.32 27.80 1,941,193 -0.02(-0.09%)
Feb 14, 2008 28.13 28.24 27.81 27.83 1,543,197 +0.01(+0.04%)
Feb 13, 2008 27.43 27.89 27.22 27.82 1,296,327 +0.62(+2.26%)
Feb 12, 2008 26.95 27.69 26.94 27.20 1,311,951 +0.05(+0.18%)
Feb 11, 2008 26.85 27.15 26.35 27.15 1,159,671 +0.63(+2.38%)
Feb 08, 2008 26.19 26.58 26.16 26.52 1,096,303 +0.42(+1.60%)
Feb 07, 2008 25.55 26.33 25.54 26.11 2,176,846 +0.32(+1.25%)
Feb 06, 2008 26.43 26.50 25.71 25.78 1,519,195 -0.45(-1.70%)
Feb 05, 2008 26.67 26.81 26.23 26.23 1,542,080 -1.00(-3.68%)
Feb 04, 2008 27.15 27.36 26.86 27.23 2,296,391 +0.08(+0.30%)
Feb 01, 2008 26.77 27.34 26.77 27.15 2,369,637 +0.35(+1.32%)
Jan 31, 2008 26.21 26.99 26.18 26.80 5,037,226 -0.02(-0.09%)
Jan 30, 2008 27.22 27.53 26.72 26.82 3,241,033 -0.15(-0.56%)
Jan 29, 2008 27.09 27.16 26.76 26.97 1,601,732 +0.15(+0.58%)
Jan 28, 2008 26.15 26.86 25.98 26.82 3,473,554 +0.44(+1.65%)
Jan 25, 2008 27.30 27.36 26.19 26.38 2,618,021 -0.40(-1.50%)
Jan 24, 2008 26.40 26.94 26.11 26.78 2,827,711 +0.68(+2.61%)
Jan 23, 2008 24.69 26.10 23.71 26.10 3,531,511 +0.19(+0.74%)
Jan 22, 2008 22.12 26.23 25.91 25.91 3,716,761 -0.72(-2.72%)
Jan 21, 2008 26.24 26.85 25.81 26.63 0 +0.00(+0.00%)
Jan 18, 2008 26.24 26.85 25.81 26.63 3,700,043 +0.13(+0.51%)
Jan 17, 2008 27.65 28.02 26.42 26.50 3,351,749 -1.09(-3.94%)
Jan 16, 2008 28.23 28.37 27.25 27.58 1,419,280 -0.84(-2.94%)
Jan 15, 2008 29.36 29.36 28.39 28.42 1,617,252 -1.10(-3.73%)
Jan 14, 2008 29.31 29.58 29.28 29.52 1,294,831 +0.51(+1.75%)
Jan 11, 2008 29.53 29.54 28.94 29.01 1,208,098 -0.40(-1.35%)
Jan 10, 2008 29.32 29.53 29.01 29.41 1,476,523 -0.20(-0.66%)
Jan 09, 2008 28.98 29.70 28.98 29.61 2,056,877 +0.43(+1.48%)
Jan 08, 2008 29.72 30.02 29.12 29.18 2,035,344 -0.40(-1.35%)
Jan 07, 2008 29.80 30.18 29.29 29.57 1,994,028 -0.39(-1.31%)
Jan 04, 2008 30.75 30.75 29.92 29.97 1,503,205 -0.79(-2.58%)
Jan 03, 2008 30.65 30.92 30.65 30.76 746,819 +0.19(+0.64%)
Jan 02, 2008 30.53 30.84 30.35 30.57 890,378 +0.27(+0.88%)
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.