Skip to main content

US Energy Ishares ETF (NY: IYE )

46.27 +0.06 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.60 29.63 28.74 28.94 1,129,495 -0.84(-2.80%)
Feb 28, 2008 29.46 29.91 29.33 29.78 1,273,193 +0.47(+1.60%)
Feb 27, 2008 29.48 29.61 29.26 29.31 1,461,508 -0.24(-0.82%)
Feb 26, 2008 29.02 29.64 28.87 29.55 1,235,256 +0.49(+1.69%)
Feb 25, 2008 28.52 29.23 28.41 29.06 2,456,491 +0.62(+2.19%)
Feb 22, 2008 28.16 28.44 27.76 28.44 2,321,855 +0.34(+1.22%)
Feb 21, 2008 28.76 28.79 28.07 28.10 3,004,305 -0.64(-2.23%)
Feb 20, 2008 28.23 28.89 27.82 28.74 2,078,465 +0.44(+1.57%)
Feb 19, 2008 27.76 28.54 27.76 28.29 2,516,616 +0.66(+2.40%)
Feb 18, 2008 27.55 27.70 27.15 27.63 0 +0.00(+0.00%)
Feb 15, 2008 27.55 27.70 27.15 27.63 1,953,469 -0.02(-0.09%)
Feb 14, 2008 27.95 28.07 27.64 27.65 1,552,956 +0.01(+0.04%)
Feb 13, 2008 27.26 27.71 27.05 27.64 1,304,525 +0.61(+2.26%)
Feb 12, 2008 26.78 27.51 26.77 27.03 1,320,248 +0.05(+0.18%)
Feb 11, 2008 26.68 26.98 26.19 26.98 1,167,005 +0.63(+2.38%)
Feb 08, 2008 26.03 26.41 26.00 26.36 1,103,236 +0.42(+1.60%)
Feb 07, 2008 25.39 26.17 25.37 25.94 2,190,613 +0.32(+1.25%)
Feb 06, 2008 26.26 26.34 25.55 25.62 1,528,803 -0.44(-1.70%)
Feb 05, 2008 26.50 26.65 26.06 26.06 1,551,832 -1.00(-3.68%)
Feb 04, 2008 26.98 27.19 26.70 27.06 2,310,913 +0.08(+0.30%)
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.