Skip to main content

US Energy Ishares ETF (NY: IYE )

48.27 -1.20 (-2.43%)
Streaming Delayed Price Updated: 10:10 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 29.32 29.32 28.74 28.78 2,455,101 -1.44(-4.78%)
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%)
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.