US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.62 27.96 27.32 27.43 3,997,546 -0.73(-2.60%)
Nov 29, 2021 28.58 28.85 28.07 28.16 2,259,679 +0.20(+0.72%)
Nov 26, 2021 27.83 28.08 27.29 27.96 3,358,126 -1.17(-4.02%)
Nov 24, 2021 28.63 29.25 28.63 29.13 1,463,956 +0.30(+1.05%)
Nov 23, 2021 28.37 28.90 28.37 28.83 2,175,387 +0.76(+2.71%)
Nov 22, 2021 27.64 28.52 27.63 28.07 2,727,745 +0.39(+1.42%)
Nov 19, 2021 28.04 28.11 27.59 27.67 1,983,201 -0.93(-3.26%)
Nov 18, 2021 28.70 28.71 28.58 28.61 1,413,722 -0.16(-0.54%)
Nov 17, 2021 28.95 29.34 28.67 28.76 1,379,047 -0.42(-1.44%)
Nov 16, 2021 29.17 29.39 29.02 29.18 1,368,254 +0.06(+0.22%)
Nov 15, 2021 28.95 29.28 28.68 29.12 993,837 +0.16(+0.54%)
Nov 12, 2021 28.88 29.09 28.79 28.96 1,588,464 -0.05(-0.19%)
Nov 11, 2021 28.88 29.22 28.87 29.02 1,614,300 +0.21(+0.73%)
Nov 10, 2021 29.43 28.81 2,268,441 -0.82(-2.78%)
Nov 09, 2021 29.55 29.63 29.15 29.63 1,898,784 +0.09(+0.31%)
Nov 08, 2021 29.49 29.83 29.39 29.54 1,681,133 +0.31(+1.07%)
Nov 05, 2021 29.19 29.37 29.01 29.23 2,306,739 +0.38(+1.30%)
Nov 04, 2021 29.19 29.28 28.62 28.85 2,711,154 +0.05(+0.19%)
Nov 03, 2021 28.70 29.08 28.60 28.80 1,911,688 -0.26(-0.88%)
Nov 02, 2021 29.21 29.39 28.97 29.06 2,756,501 -0.30(-1.03%)
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.