Skip to main content

US Energy Ishares ETF (NY: IYE )

46.21 -0.45 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.35 18.91 18.27 18.68 1,004,383 +0.28(+1.51%)
Dec 30, 2008 18.05 18.45 17.88 18.40 888,923 +0.38(+2.09%)
Dec 29, 2008 17.99 18.11 17.77 18.03 938,521 +0.35(+1.98%)
Dec 26, 2008 17.52 17.72 17.38 17.68 483,401 +0.33(+1.90%)
Dec 24, 2008 17.26 17.40 17.18 17.35 581,162 -0.00(-0.00%)
Dec 23, 2008 17.59 17.74 17.23 17.35 1,424,918 -0.20(-1.16%)
Dec 22, 2008 18.21 18.25 17.22 17.55 2,266,203 -0.32(-1.81%)
Dec 19, 2008 18.02 18.56 17.88 17.88 1,799,538 -0.19(-1.06%)
Dec 18, 2008 19.15 19.17 17.87 18.07 3,146,754 -1.13(-5.87%)
Dec 17, 2008 19.26 19.66 19.06 19.20 2,332,578 -0.14(-0.72%)
Dec 16, 2008 19.02 19.43 18.78 19.33 2,832,818 +0.57(+3.06%)
Dec 15, 2008 19.23 19.35 18.36 18.76 1,903,106 -0.01(-0.04%)
Dec 12, 2008 18.29 18.96 18.15 18.77 2,412,813 -0.17(-0.91%)
Dec 11, 2008 19.22 19.76 18.75 18.94 2,493,017 -0.11(-0.59%)
Dec 10, 2008 18.55 19.21 18.54 19.05 2,184,925 +0.88(+4.82%)
Dec 09, 2008 17.88 18.67 17.85 18.17 2,824,474 +0.02(+0.12%)
Dec 08, 2008 17.92 18.43 17.80 18.15 3,302,143 +0.88(+5.08%)
Dec 05, 2008 16.65 17.31 15.93 17.28 3,682,863 +0.33(+1.95%)
Dec 04, 2008 17.83 18.10 16.64 16.95 4,091,396 -1.24(-6.82%)
Dec 03, 2008 17.72 18.26 17.46 18.19 3,768,211 +0.07(+0.36%)
Dec 02, 2008 17.98 18.22 17.51 18.12 3,173,995 +0.42(+2.38%)
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.