US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.49 30.52 30.14 30.42 1,272,090 +0.00(+0.00%)
Jan 30, 2017 30.93 30.93 30.27 30.42 1,117,258 -0.60(-1.93%)
Jan 27, 2017 31.12 31.18 30.93 31.02 707,065 -0.32(-1.02%)
Jan 26, 2017 31.44 31.48 31.27 31.34 422,603 +0.01(+0.02%)
Jan 25, 2017 31.18 31.43 31.16 31.33 634,528 +0.21(+0.68%)
Jan 24, 2017 30.94 31.26 30.87 31.12 599,068 +0.34(+1.11%)
Jan 23, 2017 31.01 31.05 30.66 30.78 839,526 -0.39(-1.24%)
Jan 20, 2017 31.21 31.32 31.05 31.17 470,968 +0.20(+0.64%)
Jan 19, 2017 31.14 31.21 30.94 30.97 754,595 -0.23(-0.75%)
Jan 18, 2017 31.15 31.31 31.11 31.21 801,471 -0.11(-0.36%)
Jan 17, 2017 31.24 31.39 31.20 31.32 773,313 +0.20(+0.66%)
Jan 13, 2017 31.11 31.11 31.11 0 -0.07(-0.22%)
Jan 12, 2017 31.52 31.53 31.09 31.18 644,507 -0.16(-0.51%)
Jan 11, 2017 31.12 31.39 30.98 31.34 1,078,011 +0.34(+1.10%)
Jan 10, 2017 31.24 31.32 30.98 31.00 631,552 -0.27(-0.85%)
Jan 09, 2017 31.54 31.55 31.24 31.27 835,731 -0.50(-1.57%)
Jan 06, 2017 31.86 31.86 31.55 31.77 471,996 +0.03(+0.10%)
Jan 05, 2017 31.93 31.99 31.60 31.74 1,244,813 -0.11(-0.36%)
Jan 04, 2017 31.92 31.96 31.73 31.85 1,088,494 -0.05(-0.14%)
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.