US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.48 18.61 17.92 18.03 0 -0.19(-1.07%)
Jan 29, 2009 18.42 18.60 18.15 18.22 823,877 -0.64(-3.37%)
Jan 28, 2009 18.69 18.99 18.41 18.86 1,047,248 +0.48(+2.61%)
Jan 27, 2009 18.41 18.55 18.09 18.38 1,263,598 -0.01(-0.07%)
Jan 26, 2009 18.25 18.85 18.14 18.39 1,313,469 +0.34(+1.87%)
Jan 23, 2009 17.13 18.29 17.07 18.06 1,986,402 +0.47(+2.66%)
Jan 22, 2009 17.54 17.93 17.22 17.59 1,723,409 -0.43(-2.41%)
Jan 21, 2009 17.31 18.09 17.12 18.02 1,865,856 +1.02(+5.99%)
Jan 20, 2009 17.67 18.02 16.94 17.00 2,133,248 -0.92(-5.14%)
Jan 16, 2009 18.11 18.22 17.49 17.93 2,247,622 +0.18(+1.02%)
Jan 15, 2009 17.46 17.78 16.95 17.74 1,820,347 +0.16(+0.92%)
Jan 14, 2009 18.17 18.17 17.37 17.58 1,746,320 -0.80(-4.34%)
Jan 13, 2009 18.12 18.47 17.93 18.38 1,680,754 +0.36(+2.03%)
Jan 12, 2009 18.41 18.46 17.86 18.01 1,346,060 -0.67(-3.58%)
Jan 09, 2009 19.33 19.35 18.63 18.68 1,559,084 -0.62(-3.19%)
Jan 08, 2009 18.90 19.33 18.88 19.30 1,997,236 +0.22(+1.16%)
Jan 07, 2009 19.58 19.61 18.89 19.08 2,223,669 -0.77(-3.89%)
Jan 06, 2009 19.96 20.33 19.75 19.85 3,623,678 +0.21(+1.06%)
Jan 05, 2009 19.23 20.01 19.19 19.64 2,575,280 +0.37(+1.92%)
Jan 02, 2009 18.48 19.45 18.48 19.27 0 +0.90(+4.87%)
Jan 01, 2009 18.06 18.61 17.97 18.38 0 +0.00(+0.00%)
Dec 31, 2008 18.06 18.61 17.97 18.38 1,020,887 +0.27(+1.50%)
Dec 30, 2008 17.76 18.15 17.59 18.11 903,530 +0.37(+2.08%)
Dec 29, 2008 17.70 17.82 17.48 17.74 953,943 +0.34(+1.98%)
Dec 26, 2008 17.24 17.43 17.09 17.39 491,344 +0.32(+1.90%)
Dec 24, 2008 16.98 17.12 16.90 17.07 590,712 -0.00(-0.00%)
Dec 23, 2008 17.31 17.45 16.95 17.07 1,448,333 -0.13(-0.77%)
Dec 22, 2008 17.85 17.88 16.87 17.20 2,312,477 -0.32(-1.81%)
Dec 19, 2008 17.66 18.19 17.52 17.52 1,836,283 -0.19(-1.06%)
Dec 18, 2008 18.77 18.79 17.51 17.71 3,211,007 -1.10(-5.87%)
Dec 17, 2008 18.88 19.26 18.68 18.81 2,380,207 -0.14(-0.72%)
Dec 16, 2008 18.64 19.04 18.40 18.95 2,890,661 +0.56(+3.06%)
Dec 15, 2008 18.84 18.97 18.00 18.39 1,941,965 -0.01(-0.04%)
Dec 12, 2008 17.93 18.58 17.78 18.39 2,462,080 -0.17(-0.91%)
Dec 11, 2008 18.83 19.37 18.38 18.56 2,543,921 -0.11(-0.59%)
Dec 10, 2008 18.18 18.82 18.17 18.67 2,229,538 +0.86(+4.82%)
Dec 09, 2008 17.53 18.30 17.49 17.81 2,882,147 +0.02(+0.11%)
Dec 08, 2008 17.56 18.06 17.45 17.79 3,369,569 +0.86(+5.08%)
Dec 05, 2008 16.32 16.96 15.61 16.93 3,758,063 +0.32(+1.95%)
Dec 04, 2008 17.47 17.74 16.31 16.61 4,174,938 -1.21(-6.82%)
Dec 03, 2008 17.36 17.89 17.11 17.82 3,845,153 +0.06(+0.36%)
Dec 02, 2008 17.62 17.86 17.16 17.76 3,238,804 +0.41(+2.38%)
Dec 01, 2008 18.49 18.53 17.22 17.34 3,098,007 -1.85(-9.63%)
Nov 28, 2008 19.22 19.35 18.84 19.19 360,858 -0.36(-1.85%)
Nov 26, 2008 18.26 19.59 18.17 19.55 3,468,027 +1.12(+6.10%)
Nov 25, 2008 18.29 18.62 17.89 18.43 4,259,691 +0.30(+1.64%)
Nov 24, 2008 17.50 18.71 17.18 18.13 3,731,627 +0.98(+5.73%)
Nov 21, 2008 15.90 17.17 15.52 17.15 5,095,579 +1.62(+10.45%)
Nov 20, 2008 17.02 17.15 15.31 15.53 5,320,889 -2.13(-12.04%)
Nov 19, 2008 18.35 18.75 17.44 17.66 3,747,532 -0.85(-4.58%)
Nov 18, 2008 18.14 18.60 17.66 18.50 3,614,348 +0.53(+2.95%)
Nov 17, 2008 18.19 18.76 17.95 17.97 3,430,280 -0.38(-2.08%)
Nov 14, 2008 18.59 19.39 18.04 18.35 5,623,966 -0.76(-3.99%)
Nov 13, 2008 17.46 19.13 16.56 19.12 4,844,288 +1.86(+10.79%)
Nov 12, 2008 18.13 18.24 17.12 17.25 2,929,837 -1.31(-7.07%)
Nov 11, 2008 18.75 19.02 18.28 18.57 3,387,427 -0.70(-3.62%)
Nov 10, 2008 19.70 19.89 18.84 19.26 2,811,372 +0.14(+0.71%)
Nov 07, 2008 18.58 19.17 18.46 19.13 3,256,061 +0.74(+4.04%)
Nov 06, 2008 19.23 19.43 18.16 18.39 3,973,675 -1.09(-5.58%)
Nov 05, 2008 19.79 20.50 19.39 19.47 4,069,885 -0.94(-4.59%)
Nov 04, 2008 19.60 20.49 19.57 20.41 2,793,991 +1.29(+6.73%)
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.