US Energy Ishares ETF (NY: IYE )

29.59 USD -0.36 (-1.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 134.66 134.78 130.76 131.68 248,272 -3.80(-2.80%)
Feb 28, 2008 134.03 136.09 133.45 135.48 279,858 +2.14(+1.60%)
Feb 27, 2008 134.11 134.70 133.11 133.34 321,251 -1.10(-0.82%)
Feb 26, 2008 132.02 134.83 131.32 134.44 271,519 +2.23(+1.69%)
Feb 25, 2008 129.73 132.97 129.25 132.21 539,956 +2.83(+2.19%)
Feb 22, 2008 128.10 129.38 126.28 129.38 510,362 +1.56(+1.22%)
Feb 21, 2008 130.83 130.98 127.69 127.82 660,370 -2.92(-2.23%)
Feb 20, 2008 128.41 131.41 126.58 130.74 456,863 +2.02(+1.57%)
Feb 19, 2008 126.30 129.86 126.30 128.72 553,172 +3.02(+2.40%)
Feb 18, 2008 125.34 126.02 123.52 125.70 0 +0.00(+0.00%)
Feb 15, 2008 125.34 126.02 123.52 125.70 429,388 -0.11(-0.09%)
Feb 14, 2008 127.15 127.68 125.74 125.81 341,352 +0.05(+0.04%)
Feb 13, 2008 124.01 126.07 123.05 125.76 286,745 +2.78(+2.26%)
Feb 12, 2008 121.82 125.17 121.80 122.98 290,201 +0.22(+0.18%)
Feb 11, 2008 121.38 122.76 119.14 122.76 256,517 +2.85(+2.38%)
Feb 08, 2008 118.41 120.15 118.27 119.91 242,500 +1.89(+1.60%)
Feb 07, 2008 115.49 119.05 115.44 118.02 481,514 +1.46(+1.25%)
Feb 06, 2008 119.47 119.82 116.23 116.56 336,043 -2.02(-1.70%)
Feb 05, 2008 120.58 121.22 118.58 118.58 341,105 -4.53(-3.68%)
Feb 04, 2008 122.74 123.68 121.45 123.11 507,957 +0.37(+0.30%)
Feb 01, 2008 121.03 123.58 121.03 122.74 524,159 +1.60(+1.32%)
Jan 31, 2008 118.50 122.01 118.34 121.14 1,114,224 -0.11(-0.09%)
Jan 30, 2008 123.05 124.46 120.81 121.25 716,910 -0.68(-0.56%)
Jan 29, 2008 122.46 122.79 120.96 121.93 354,300 +0.70(+0.58%)
Jan 28, 2008 118.22 121.42 117.45 121.23 768,343 +1.97(+1.65%)
Jan 25, 2008 123.42 123.68 118.41 119.26 579,101 -1.82(-1.50%)
Jan 24, 2008 119.36 121.81 118.03 121.08 625,484 +3.08(+2.61%)
Jan 23, 2008 111.61 118.01 107.20 118.00 781,163 +0.87(+0.74%)
Jan 22, 2008 100.00 118.56 117.13 117.13 822,140 -3.27(-2.72%)
Jan 21, 2008 118.62 121.38 116.67 120.40 0 +0.00(+0.00%)
Jan 18, 2008 118.62 121.38 116.67 120.40 818,442 +0.61(+0.51%)
Jan 17, 2008 125.00 126.69 119.44 119.79 741,400 -4.91(-3.94%)
Jan 16, 2008 127.62 128.24 123.19 124.70 313,942 -3.78(-2.94%)
Jan 15, 2008 132.75 132.75 128.33 128.48 357,733 -4.98(-3.73%)
Jan 14, 2008 132.50 133.74 132.35 133.46 286,414 +2.30(+1.75%)
Jan 11, 2008 133.52 133.53 130.83 131.16 267,229 -1.80(-1.35%)
Jan 10, 2008 132.57 133.52 131.15 132.96 326,604 -0.89(-0.66%)
Jan 09, 2008 131.00 134.27 131.00 133.85 454,977 +1.95(+1.48%)
Jan 08, 2008 134.37 135.70 131.63 131.90 450,214 -1.80(-1.35%)
Jan 07, 2008 134.70 136.45 132.41 133.70 441,075 -1.77(-1.31%)
Jan 04, 2008 139.00 139.00 135.28 135.47 332,506 -3.59(-2.58%)
Jan 03, 2008 138.58 139.80 138.58 139.06 165,195 +0.88(+0.64%)
Jan 02, 2008 138.00 139.42 137.19 138.18 196,950 +1.21(+0.88%)
Jan 01, 2008 139.44 139.44 136.92 136.97 0 +0.00(+0.00%)
Dec 31, 2007 139.44 139.44 136.92 136.97 56,254 -1.96(-1.41%)
Dec 28, 2007 139.88 139.88 137.65 138.93 56,979 +1.36(+0.99%)
Dec 27, 2007 139.12 139.51 136.60 137.57 105,042 -1.50(-1.08%)
Dec 26, 2007 138.17 139.45 137.73 139.07 243,000 +1.46(+1.06%)
Dec 24, 2007 138.99 138.99 135.50 137.61 31,900 +0.61(+0.45%)
Dec 21, 2007 134.00 137.00 134.00 137.00 44,500 +3.54(+2.65%)
Dec 20, 2007 132.54 133.46 131.77 133.46 104,300 +1.57(+1.19%)
Dec 19, 2007 128.90 133.00 128.90 131.89 168,400 +0.71(+0.54%)
Dec 18, 2007 132.24 132.24 129.03 131.18 334,500 +2.29(+1.78%)
Dec 17, 2007 131.00 131.81 128.89 128.89 183,600 -3.21(-2.43%)
Dec 14, 2007 133.30 134.12 132.10 132.10 238,199 -2.03(-1.51%)
Dec 13, 2007 133.75 134.63 132.45 134.13 249,200 +0.03(+0.02%)
Dec 12, 2007 133.47 134.94 132.46 134.10 255,200 +3.22(+2.46%)
Dec 11, 2007 133.49 134.60 130.36 130.88 172,001 -2.85(-2.13%)
Dec 10, 2007 132.58 133.82 132.20 133.73 181,100 +1.59(+1.20%)
Dec 07, 2007 133.00 133.12 131.64 132.14 190,900 -0.58(-0.43%)
Dec 06, 2007 129.05 132.89 129.00 132.72 207,900 +3.42(+2.65%)
Dec 05, 2007 128.63 130.17 128.24 129.30 297,300 +2.45(+1.93%)
Dec 04, 2007 127.50 127.51 126.72 126.85 28,100 -1.22(-0.95%)
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.