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 (%)
Nov 28, 2008 20.84 20.98 20.42 20.81 332,814 -0.39(-1.85%)
Nov 26, 2008 19.79 21.24 19.70 21.20 3,198,507 +1.22(+6.10%)
Nov 25, 2008 19.83 20.19 19.39 19.98 3,928,646 +0.32(+1.64%)
Nov 24, 2008 18.97 20.29 18.62 19.66 3,441,621 +1.07(+5.73%)
Nov 21, 2008 17.24 18.62 16.82 18.60 4,699,572 +1.76(+10.45%)
Nov 20, 2008 18.46 18.60 16.60 16.84 4,907,373 -2.31(-12.04%)
Nov 19, 2008 19.90 20.33 18.91 19.14 3,456,290 -0.92(-4.58%)
Nov 18, 2008 19.67 20.17 19.14 20.06 3,333,457 +0.57(+2.95%)
Nov 17, 2008 19.72 20.34 19.46 19.49 3,163,693 -0.41(-2.08%)
Nov 14, 2008 20.16 21.02 19.56 19.90 5,186,896 -0.83(-3.99%)
Nov 13, 2008 18.93 20.74 17.95 20.73 4,467,811 +2.02(+10.79%)
Nov 12, 2008 19.65 19.78 18.56 18.71 2,702,143 -1.42(-7.07%)
Nov 11, 2008 20.33 20.63 19.82 20.13 3,124,171 -0.76(-3.62%)
Nov 10, 2008 21.36 21.57 20.43 20.89 2,592,884 +0.15(+0.71%)
Nov 07, 2008 20.14 20.79 20.02 20.74 3,003,014 +0.81(+4.04%)
Nov 06, 2008 20.85 21.07 19.69 19.93 3,664,858 -1.18(-5.58%)
Nov 05, 2008 21.46 22.23 21.02 21.11 3,753,591 -1.02(-4.59%)
Nov 04, 2008 21.25 22.21 21.22 22.13 2,576,854 +1.39(+6.72%)
Nov 03, 2008 21.10 21.39 20.46 20.73 1,943,902 -0.60(-2.82%)
Oct 31, 2008 20.66 21.97 20.48 21.34 4,147,313 +0.23(+1.10%)
Oct 30, 2008 20.81 21.17 19.89 21.10 3,430,239 +1.11(+5.54%)
Oct 29, 2008 20.01 21.17 19.79 20.00 3,664,194 +0.35(+1.78%)
Oct 28, 2008 18.39 19.70 17.39 19.65 4,800,767 +2.13(+12.16%)
Oct 27, 2008 18.30 19.11 17.49 17.52 3,578,966 -1.16(-6.23%)
Oct 24, 2008 17.24 19.14 17.18 18.68 5,876,825 -0.59(-3.05%)
Oct 23, 2008 18.71 19.58 17.77 19.27 6,644,010 +0.90(+4.92%)
Oct 22, 2008 19.50 19.54 17.87 18.36 3,207,982 -2.08(-10.18%)
Oct 21, 2008 20.75 21.29 20.00 20.45 2,609,756 -0.85(-3.98%)
Oct 20, 2008 19.82 21.33 19.82 21.29 3,837,101 +2.12(+11.07%)
Oct 17, 2008 18.62 20.66 18.29 19.17 4,684,329 -0.12(-0.62%)
Oct 16, 2008 18.22 19.55 16.89 19.29 5,595,632 +1.57(+8.86%)
Oct 15, 2008 20.12 20.42 17.70 17.72 5,176,061 -3.48(-16.40%)
Oct 14, 2008 22.42 23.71 20.26 21.20 5,084,452 -0.08(-0.36%)
Oct 13, 2008 19.06 21.33 18.62 21.27 4,261,950 +4.17(+24.37%)
Oct 10, 2008 18.24 21.02 16.36 17.10 7,745,206 -3.99(-18.93%)
Oct 09, 2008 22.20 22.55 19.48 21.10 3,659,709 -0.78(-3.56%)
Oct 08, 2008 21.14 22.80 20.65 21.88 5,232,971 +0.18(+0.81%)
Oct 07, 2008 23.56 23.87 21.63 21.70 2,939,175 -1.48(-6.38%)
Oct 06, 2008 22.77 23.40 21.42 23.18 4,276,342 -0.93(-3.87%)
Oct 03, 2008 24.31 25.67 23.99 24.11 2,771,322 -0.10(-0.41%)
Oct 02, 2008 25.22 25.43 24.10 24.21 2,887,724 -1.67(-6.44%)
Oct 01, 2008 25.95 26.25 24.91 25.88 2,754,685 -0.44(-1.68%)
Sep 30, 2008 25.55 26.51 25.43 26.32 1,979,380 +0.97(+3.81%)
Sep 29, 2008 27.12 27.12 24.57 25.35 3,413,571 -2.71(-9.66%)
Sep 26, 2008 27.82 28.18 27.22 28.06 0 -0.45(-1.57%)
Sep 25, 2008 27.68 28.73 27.59 28.51 1,524,511 +0.62(+2.21%)
Sep 24, 2008 28.74 28.74 27.81 27.89 2,310,210 -0.06(-0.23%)
Sep 23, 2008 28.62 29.21 27.92 27.96 4,021,036 -0.82(-2.85%)
Sep 22, 2008 28.74 29.77 28.74 28.78 1,694,741 -0.45(-1.53%)
Sep 19, 2008 28.55 29.72 28.12 29.23 0 +1.86(+6.81%)
Sep 18, 2008 27.35 27.55 26.14 27.36 5,862,005 +0.83(+3.12%)
Sep 17, 2008 26.96 27.77 26.24 26.53 5,062,831 -0.59(-2.17%)
Sep 16, 2008 25.60 27.15 25.15 27.12 5,802,790 +0.76(+2.90%)
Sep 15, 2008 26.94 27.59 26.22 26.36 4,619,692 -1.74(-6.18%)
Sep 12, 2008 27.31 28.19 27.20 28.10 5,428,533 +0.81(+2.95%)
Sep 11, 2008 26.76 27.33 26.24 27.29 5,058,093 +0.41(+1.51%)
Sep 10, 2008 26.25 27.14 26.14 26.89 3,796,821 +0.90(+3.45%)
Sep 09, 2008 27.54 27.54 25.97 25.99 3,119,381 -1.82(-6.55%)
Sep 08, 2008 28.51 28.62 27.50 27.81 3,215,333 -0.17(-0.60%)
Sep 05, 2008 28.09 28.15 27.28 27.98 0 -0.08(-0.27%)
Sep 04, 2008 28.66 28.90 27.68 28.06 3,676,899 -0.62(-2.17%)
Sep 03, 2008 28.60 29.13 28.27 28.68 2,643,142 -0.11(-0.37%)
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.