US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.50 13.66 13.33 13.63 3,332,367 +0.03(+0.20%)
Oct 29, 2020 13.08 13.64 12.88 13.61 3,240,496 +0.40(+3.02%)
Oct 28, 2020 13.42 13.53 13.16 13.21 4,202,767 -0.55(-4.00%)
Oct 27, 2020 13.95 13.95 13.73 13.76 1,263,078 -0.19(-1.34%)
Oct 26, 2020 14.19 14.24 13.79 13.94 2,286,284 -0.49(-3.38%)
Oct 23, 2020 14.57 14.67 14.28 14.43 2,372,902 -0.07(-0.49%)
Oct 22, 2020 13.95 14.53 13.89 14.50 1,987,420 +0.57(+4.07%)
Oct 21, 2020 14.14 14.22 13.94 13.94 1,866,497 -0.29(-2.06%)
Oct 20, 2020 14.14 14.33 14.04 14.23 2,166,630 +0.19(+1.33%)
Oct 19, 2020 14.41 14.47 14.03 14.04 2,073,273 -0.31(-2.16%)
Oct 16, 2020 14.61 14.63 14.33 14.35 1,775,872 -0.30(-2.06%)
Oct 15, 2020 14.24 14.67 14.11 14.65 1,895,981 +0.18(+1.23%)
Oct 14, 2020 14.46 14.82 14.44 14.48 1,299,256 +0.05(+0.37%)
Oct 13, 2020 14.65 14.73 14.40 14.42 1,240,056 -0.21(-1.45%)
Oct 12, 2020 14.58 14.69 14.41 14.64 1,179,136 +0.04(+0.24%)
Oct 09, 2020 14.98 14.98 14.58 14.60 1,830,547 -0.21(-1.44%)
Oct 08, 2020 14.41 14.83 14.34 14.81 1,796,173 +0.53(+3.73%)
Oct 07, 2020 14.16 14.33 14.02 14.28 1,224,878 +0.20(+1.45%)
Oct 06, 2020 14.49 14.57 14.04 14.08 2,448,636 -0.21(-1.49%)
Oct 05, 2020 14.02 14.30 13.96 14.29 2,026,742 +0.43(+3.07%)
Oct 02, 2020 13.39 13.98 13.34 13.86 2,591,828 +0.15(+1.10%)
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.