US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.08 22.14 21.19 21.30 1,081,448 -0.87(-3.91%)
Oct 29, 2009 21.73 22.18 21.66 22.16 603,042 +0.51(+2.34%)
Oct 28, 2009 22.26 22.26 21.62 21.66 881,160 -0.68(-3.03%)
Oct 27, 2009 22.24 22.54 22.12 22.33 550,592 +0.18(+0.83%)
Oct 26, 2009 22.54 22.99 22.10 22.15 742,790 -0.34(-1.52%)
Oct 23, 2009 22.60 22.64 22.33 22.49 834,756 -0.50(-2.17%)
Oct 22, 2009 22.72 23.03 22.48 22.99 488,864 +0.18(+0.81%)
Oct 21, 2009 22.72 23.31 22.70 22.81 684,535 -0.07(-0.29%)
Oct 20, 2009 22.60 22.90 22.59 22.87 306,325 -0.19(-0.83%)
Oct 19, 2009 22.81 23.12 22.72 23.06 614,936 +0.29(+1.27%)
Oct 16, 2009 22.71 22.85 22.57 22.77 424,914 -0.03(-0.14%)
Oct 15, 2009 22.28 22.81 22.21 22.81 701,116 +0.47(+2.12%)
Oct 14, 2009 22.28 22.37 22.14 22.33 664,473 +0.35(+1.58%)
Oct 13, 2009 22.01 22.04 21.66 21.99 325,898 +0.09(+0.42%)
Oct 12, 2009 22.10 22.12 21.85 21.89 425,876 +0.17(+0.79%)
Oct 09, 2009 21.69 21.78 21.55 21.72 239,363 +0.01(+0.03%)
Oct 08, 2009 21.34 21.78 21.28 21.72 622,379 +0.50(+2.35%)
Oct 07, 2009 21.01 21.22 20.92 21.22 351,981 +0.14(+0.65%)
Oct 06, 2009 20.91 21.20 20.86 21.08 346,617 +0.47(+2.30%)
Oct 05, 2009 20.13 20.67 20.13 20.61 184,077 +0.43(+2.15%)
Oct 02, 2009 20.00 20.32 19.96 20.17 371,009 -0.14(-0.71%)
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.