US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.92 18.07 17.62 17.82 518,649 +0.13(+0.75%)
Oct 28, 2005 17.39 17.74 17.00 17.69 571,724 +0.44(+2.54%)
Oct 27, 2005 17.83 17.85 17.25 17.25 770,524 -0.45(-2.53%)
Oct 26, 2005 17.77 18.22 17.63 17.69 908,800 -0.16(-0.91%)
Oct 25, 2005 17.54 17.87 17.43 17.86 623,869 +0.37(+2.13%)
Oct 24, 2005 16.84 17.50 16.84 17.49 901,351 +0.62(+3.69%)
Oct 21, 2005 16.67 17.15 16.52 16.86 523,305 +0.10(+0.58%)
Oct 20, 2005 17.34 17.44 16.52 16.77 1,687,240 -0.72(-4.09%)
Oct 19, 2005 17.08 17.50 16.78 17.48 2,274,794 +0.35(+2.06%)
Oct 18, 2005 17.77 17.88 17.13 17.13 990,275 -0.80(-4.48%)
Oct 17, 2005 18.05 18.13 17.85 17.93 284,000 +0.18(+0.99%)
Oct 14, 2005 17.46 17.79 17.12 17.76 674,616 +0.25(+1.42%)
Oct 13, 2005 17.74 17.79 17.18 17.51 1,070,820 -0.45(-2.50%)
Oct 12, 2005 18.18 18.62 17.89 17.96 829,652 -0.34(-1.88%)
Oct 11, 2005 18.13 18.41 18.08 18.30 782,164 +0.41(+2.30%)
Oct 10, 2005 18.08 18.08 17.75 17.89 761,679 -0.24(-1.30%)
Oct 07, 2005 18.01 18.16 17.86 18.12 527,960 +0.34(+1.93%)
Oct 06, 2005 17.83 18.15 17.31 17.78 1,851,122 -0.41(-2.24%)
Oct 05, 2005 18.89 18.93 18.19 18.19 2,182,145 -0.67(-3.54%)
Oct 04, 2005 19.41 19.41 18.86 18.86 496,767 -0.68(-3.47%)
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.