Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 89.47 91.18 89.14 90.18 570,067 +0.54(+0.60%)
Mar 28, 2008 90.07 91.05 89.32 89.65 507,297 -0.33(-0.37%)
Mar 27, 2008 90.85 91.64 89.88 89.97 653,183 -0.71(-0.79%)
Mar 26, 2008 88.63 91.05 88.63 90.69 512,326 +1.97(+2.22%)
Mar 25, 2008 87.74 89.09 87.57 88.72 681,528 +0.67(+0.76%)
Mar 24, 2008 86.75 89.15 86.75 88.05 647,324 +1.06(+1.22%)
Mar 21, 2008 85.30 87.28 84.26 86.99 960,893 +0.00(+0.00%)
Mar 20, 2008 85.30 87.28 84.26 86.99 960,893 +0.50(+0.58%)
Mar 19, 2008 90.56 91.42 86.49 86.49 1,300,374 -4.91(-5.37%)
Mar 18, 2008 89.73 91.40 89.46 91.40 969,706 +3.01(+3.41%)
Mar 17, 2008 88.24 89.72 86.72 88.39 1,406,604 -2.56(-2.82%)
Mar 14, 2008 92.22 92.95 89.51 90.96 1,035,443 -1.49(-1.61%)
Mar 13, 2008 89.71 92.77 89.46 92.44 741,243 +1.45(+1.59%)
Mar 12, 2008 91.73 92.72 90.91 90.99 502,476 -1.37(-1.48%)
Mar 11, 2008 90.09 92.50 89.67 92.36 619,636 +3.78(+4.27%)
Mar 10, 2008 89.43 90.00 88.22 88.57 765,170 -0.98(-1.10%)
Mar 07, 2008 90.38 91.05 88.55 89.55 756,093 -1.71(-1.87%)
Mar 06, 2008 93.02 93.48 91.26 91.26 482,905 -2.12(-2.27%)
Mar 05, 2008 91.81 93.43 91.81 93.39 542,087 +1.73(+1.89%)
Mar 04, 2008 92.07 92.99 89.98 91.66 829,757 -1.23(-1.33%)
Mar 03, 2008 92.16 93.91 91.49 92.89 509,830 +0.62(+0.68%)
Feb 29, 2008 94.35 94.44 91.62 92.27 354,328 -2.66(-2.80%)
Feb 28, 2008 93.91 95.36 93.51 94.93 399,407 +1.50(+1.60%)
Feb 27, 2008 93.97 94.38 93.27 93.43 458,483 -0.77(-0.82%)
Feb 26, 2008 92.50 94.47 92.01 94.20 387,506 +1.56(+1.69%)
Feb 25, 2008 90.90 93.17 90.56 92.64 770,614 +1.98(+2.19%)
Feb 22, 2008 89.76 90.65 88.48 90.65 728,378 +1.09(+1.22%)
Feb 21, 2008 91.67 91.78 89.47 89.56 942,467 -2.05(-2.23%)
Feb 20, 2008 89.97 92.08 88.69 91.61 652,025 +1.42(+1.57%)
Feb 19, 2008 88.50 90.99 88.50 90.19 789,476 +2.12(+2.40%)
Feb 18, 2008 87.82 88.30 86.55 88.08 0 +0.00(+0.00%)
Feb 15, 2008 87.82 88.30 86.55 88.08 612,814 -0.08(-0.09%)
Feb 14, 2008 89.09 89.46 88.10 88.15 487,170 +0.03(+0.04%)
Feb 13, 2008 86.89 88.33 86.22 88.12 409,236 +1.95(+2.26%)
Feb 12, 2008 85.36 87.70 85.34 86.17 414,169 +0.15(+0.18%)
Feb 11, 2008 85.05 86.02 83.48 86.02 366,096 +2.00(+2.38%)
Feb 08, 2008 82.97 84.19 82.87 84.02 346,091 +1.32(+1.60%)
Feb 07, 2008 80.92 83.42 80.89 82.69 687,207 +1.02(+1.25%)
Feb 06, 2008 83.71 83.96 81.44 81.67 479,594 -1.42(-1.70%)
Feb 05, 2008 84.49 84.94 83.09 83.09 486,818 -3.17(-3.68%)
Feb 04, 2008 86.00 86.66 85.10 86.26 724,946 +0.26(+0.30%)
Feb 01, 2008 84.80 86.59 84.80 86.00 748,069 +1.12(+1.32%)
Jan 31, 2008 83.03 85.49 82.92 84.88 1,590,198 -0.08(-0.09%)
Jan 30, 2008 86.22 87.21 84.65 84.96 1,023,159 -0.48(-0.56%)
Jan 29, 2008 85.81 86.04 84.75 85.43 505,650 +0.49(+0.58%)
Jan 28, 2008 82.83 85.08 82.30 84.94 1,096,564 +1.38(+1.65%)
Jan 25, 2008 86.48 86.66 82.97 83.56 826,481 -1.28(-1.50%)
Jan 24, 2008 83.63 85.35 82.70 84.84 892,678 +2.16(+2.61%)
Jan 23, 2008 78.20 82.69 75.11 82.68 1,114,860 +0.61(+0.74%)
Jan 22, 2008 70.07 83.07 82.07 82.07 1,173,342 -2.29(-2.72%)
Jan 21, 2008 83.11 85.05 81.75 84.36 0 +0.00(+0.00%)
Jan 18, 2008 83.11 85.05 81.75 84.36 1,168,064 +0.43(+0.51%)
Jan 17, 2008 87.59 88.77 83.69 83.93 1,058,111 -3.44(-3.94%)
Jan 16, 2008 89.42 89.86 86.32 87.38 448,051 -2.65(-2.94%)
Jan 15, 2008 93.02 93.02 89.92 90.02 510,549 -3.49(-3.73%)
Jan 14, 2008 92.84 93.71 92.74 93.51 408,764 +1.61(+1.75%)
Jan 11, 2008 93.56 93.56 91.67 91.90 381,384 -1.26(-1.35%)
Jan 10, 2008 92.89 93.56 91.89 93.16 466,122 -0.62(-0.66%)
Jan 09, 2008 91.79 94.08 91.79 93.79 649,334 +1.37(+1.48%)
Jan 08, 2008 94.15 95.08 92.23 92.42 642,536 -1.26(-1.35%)
Jan 07, 2008 94.38 95.61 92.78 93.68 629,493 -1.24(-1.31%)
Jan 04, 2008 97.39 97.39 94.79 94.92 474,546 -2.52(-2.58%)
Jan 03, 2008 97.10 97.96 97.10 97.44 235,763 +0.62(+0.64%)
Jan 02, 2008 96.69 97.69 96.13 96.82 281,083 +0.85(+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.