Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 30.82 30.82 30.19 30.23 0 -0.35(-1.15%)
Aug 28, 2008 31.13 31.15 30.09 30.58 2,697,638 -0.29(-0.93%)
Aug 27, 2008 30.89 31.05 30.65 30.87 2,004,938 +0.41(+1.36%)
Aug 26, 2008 30.22 30.67 30.10 30.45 1,660,861 +0.48(+1.61%)
Aug 25, 2008 30.36 30.54 29.79 29.97 1,256,115 -0.35(-1.16%)
Aug 22, 2008 30.63 30.72 30.02 30.32 2,204,146 -0.53(-1.73%)
Aug 21, 2008 30.60 31.06 30.36 30.85 2,816,813 +0.73(+2.42%)
Aug 20, 2008 29.74 30.27 29.36 30.12 2,650,247 +0.82(+2.80%)
Aug 19, 2008 28.48 29.43 28.45 29.30 2,091,299 +0.75(+2.63%)
Aug 18, 2008 29.25 29.31 28.43 28.55 1,409,186 -0.34(-1.19%)
Aug 15, 2008 29.18 29.18 28.56 28.90 0 -0.50(-1.72%)
Aug 14, 2008 29.65 29.77 29.00 29.40 2,413,443 -0.33(-1.11%)
Aug 13, 2008 28.83 29.84 28.80 29.73 1,962,817 +0.95(+3.29%)
Aug 12, 2008 29.14 29.22 28.74 28.78 1,707,017 -0.10(-0.34%)
Aug 11, 2008 29.13 29.20 28.35 28.88 1,859,572 -0.06(-0.22%)
Aug 08, 2008 28.85 29.07 28.35 28.95 2,214,162 -0.22(-0.74%)
Aug 07, 2008 29.91 29.98 29.15 29.16 2,147,789 -0.44(-1.49%)
Aug 06, 2008 28.92 29.63 28.89 29.60 3,315,394 +0.65(+2.25%)
Aug 05, 2008 28.57 29.07 28.34 28.95 2,961,002 +0.22(+0.76%)
Aug 04, 2008 30.06 30.23 28.53 28.73 3,899,271 -1.52(-5.03%)
Aug 01, 2008 30.08 30.91 30.06 30.26 3,553,217 -0.06(-0.18%)
Jul 31, 2008 30.96 31.00 30.25 30.31 2,168,556 -0.97(-3.09%)
Jul 30, 2008 29.53 31.35 29.47 31.28 3,359,127 +1.63(+5.48%)
Jul 29, 2008 29.65 30.00 29.28 29.65 2,500,514 -0.31(-1.03%)
Jul 28, 2008 30.16 30.58 29.94 29.96 2,074,839 -0.11(-0.35%)
Jul 25, 2008 29.86 30.50 29.74 30.07 2,360,366 +0.22(+0.73%)
Jul 24, 2008 33.17 30.48 29.25 29.85 3,643,233 -60.08(-66.81%)
Jul 23, 2008 93.14 93.72 89.44 89.93 29,054,968 -3.76(-4.01%)
Jul 22, 2008 95.12 95.75 92.82 93.68 2,558,523 -2.15(-2.24%)
Jul 21, 2008 93.98 95.87 92.91 95.83 2,136,066 +2.76(+2.97%)
Jul 18, 2008 92.39 94.16 91.75 93.07 2,747,824 +0.99(+1.07%)
Jul 17, 2008 93.43 95.01 89.85 92.08 1,967,141 -1.35(-1.44%)
Jul 16, 2008 95.28 95.47 91.92 93.43 1,799,513 -1.95(-2.04%)
Jul 15, 2008 99.27 99.56 95.36 95.38 1,274,500 -4.17(-4.19%)
Jul 14, 2008 99.02 100.69 98.31 99.55 1,155,485 +0.53(+0.53%)
Jul 11, 2008 100.50 100.99 97.41 99.02 1,565,933 -0.34(-0.34%)
Jul 10, 2008 97.20 99.49 95.78 99.36 1,398,181 +2.59(+2.67%)
Jul 09, 2008 99.11 100.60 96.69 96.77 961,360 -2.05(-2.08%)
Jul 08, 2008 99.06 99.24 96.32 98.82 2,206,986 -1.53(-1.53%)
Jul 07, 2008 101.81 103.41 99.22 100.36 1,898,929 -2.57(-2.50%)
Jul 04, 2008 103.92 104.74 101.21 102.93 1,170,787 +0.00(+0.00%)
Jul 03, 2008 103.92 104.74 101.21 102.93 1,170,787 -0.78(-0.76%)
Jul 02, 2008 107.13 108.56 103.64 103.72 1,798,246 -3.22(-3.01%)
Jul 01, 2008 105.68 107.02 105.02 106.93 1,550,197 +0.78(+0.74%)
Jun 30, 2008 105.65 106.85 105.53 106.15 1,436,598 +1.48(+1.42%)
Jun 27, 2008 104.15 105.38 103.93 104.66 1,419,201 +1.08(+1.04%)
Jun 26, 2008 105.19 105.64 102.56 103.59 1,049,627 -1.02(-0.97%)
Jun 25, 2008 105.50 105.67 102.33 104.61 1,195,867 -0.78(-0.74%)
Jun 24, 2008 106.57 106.65 105.23 105.38 1,206,802 -1.81(-1.69%)
Jun 23, 2008 102.94 107.19 102.94 107.19 774,600 +3.81(+3.69%)
Jun 20, 2008 105.01 105.38 102.97 103.38 731,153 -0.85(-0.82%)
Jun 19, 2008 107.11 107.55 104.17 104.23 853,020 -2.14(-2.02%)
Jun 18, 2008 106.12 106.78 105.09 106.38 1,094,823 -0.16(-0.15%)
Jun 17, 2008 104.06 106.80 104.06 106.54 1,333,878 +1.93(+1.84%)
Jun 16, 2008 104.93 105.47 104.44 104.61 1,097,878 +0.41(+0.40%)
Jun 13, 2008 103.19 104.67 102.73 104.20 1,202,413 +0.85(+0.82%)
Jun 12, 2008 104.70 104.72 102.99 103.35 1,758,029 -1.75(-1.67%)
Jun 11, 2008 105.11 105.89 103.87 105.10 1,575,271 +0.85(+0.81%)
Jun 10, 2008 104.97 106.81 102.93 104.25 1,931,409 -2.38(-2.23%)
Jun 09, 2008 104.84 107.20 104.70 106.64 1,479,249 +2.43(+2.33%)
Jun 06, 2008 107.03 108.30 104.02 104.20 1,729,484 -1.43(-1.35%)
Jun 05, 2008 101.52 105.64 101.52 105.64 922,089 +4.58(+4.54%)
Jun 04, 2008 101.71 103.00 100.81 101.05 1,073,720 -1.23(-1.20%)
Jun 03, 2008 103.74 105.19 102.27 102.28 793,794 -1.93(-1.85%)
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.