US Energy Ishares ETF (NY: IYE )

25.55 USD -0.63 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.90 32.65 31.67 32.63 1,779,123 +0.85(+2.67%)
Jan 28, 2016 31.86 31.86 31.12 31.78 2,620,720 +0.99(+3.22%)
Jan 27, 2016 30.82 31.64 30.43 30.79 2,777,030 -0.20(-0.65%)
Jan 26, 2016 30.38 30.99 29.96 30.99 1,737,766 +1.19(+3.99%)
Jan 25, 2016 30.78 31.39 29.79 29.80 2,429,117 -1.48(-4.73%)
Jan 22, 2016 31.02 31.48 30.53 31.28 2,058,719 +1.31(+4.37%)
Jan 21, 2016 29.01 30.33 28.86 29.97 2,763,694 +0.92(+3.17%)
Jan 20, 2016 29.37 29.51 28.08 29.05 3,798,402 -0.89(-2.97%)
Jan 19, 2016 30.88 31.01 29.47 29.94 1,843,623 -0.71(-2.32%)
Jan 15, 2016 30.33 30.65 30.65 30.65 2,791,500 -0.92(-2.91%)
Jan 14, 2016 30.49 31.83 30.10 31.57 2,523,980 +1.33(+4.40%)
Jan 13, 2016 31.23 31.53 29.96 30.24 2,375,805 -0.66(-2.14%)
Jan 12, 2016 31.22 31.36 30.05 30.90 1,705,781 +0.11(+0.36%)
Jan 11, 2016 31.59 31.67 30.42 30.79 1,489,847 -0.67(-2.13%)
Jan 08, 2016 32.14 32.20 31.34 31.46 1,189,582 -0.41(-1.29%)
Jan 07, 2016 32.05 32.78 31.74 31.87 3,888,825 -0.79(-2.42%)
Jan 06, 2016 33.14 33.27 32.44 32.66 1,504,564 -1.28(-3.77%)
Jan 05, 2016 33.80 33.97 33.41 33.94 952,747 +0.14(+0.41%)
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.