US Energy Ishares ETF (NY: IYE )

31.72 USD +0.18 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 127.69 130.13 127.22 128.71 399,436 +0.77(+0.60%)
Mar 28, 2008 128.55 129.95 127.47 127.94 355,454 -0.47(-0.37%)
Mar 27, 2008 129.66 130.79 128.27 128.41 457,674 -1.02(-0.79%)
Mar 26, 2008 126.49 129.95 126.49 129.43 358,978 +2.81(+2.22%)
Mar 25, 2008 125.22 127.15 124.98 126.62 477,535 +0.96(+0.76%)
Mar 24, 2008 123.81 127.23 123.81 125.66 453,569 +1.51(+1.22%)
Mar 21, 2008 121.74 124.56 120.26 124.15 673,281 +0.00(+0.00%)
Mar 20, 2008 121.74 124.56 120.26 124.15 673,281 +0.71(+0.58%)
Mar 19, 2008 129.24 130.47 123.44 123.44 911,149 -7.01(-5.37%)
Mar 18, 2008 128.06 130.45 127.67 130.45 679,456 +4.30(+3.41%)
Mar 17, 2008 125.93 128.05 123.76 126.15 985,583 -3.66(-2.82%)
Mar 14, 2008 131.61 132.65 127.75 129.81 725,517 -2.12(-1.61%)
Mar 13, 2008 128.03 132.40 127.67 131.93 519,376 +2.07(+1.59%)
Mar 12, 2008 130.92 132.33 129.75 129.86 352,076 -1.95(-1.48%)
Mar 11, 2008 128.57 132.01 127.97 131.81 434,168 +5.40(+4.27%)
Mar 10, 2008 127.63 128.45 125.90 126.41 536,141 -1.40(-1.10%)
Mar 07, 2008 128.99 129.95 126.37 127.81 529,781 -2.44(-1.87%)
Mar 06, 2008 132.75 133.42 130.25 130.25 338,363 -3.03(-2.27%)
Mar 05, 2008 131.03 133.34 131.03 133.28 379,831 +2.47(+1.89%)
Mar 04, 2008 131.40 132.72 128.42 130.81 581,396 -1.76(-1.33%)
Mar 03, 2008 131.53 134.03 130.57 132.57 357,229 +0.89(+0.68%)
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%)
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.