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 (%)
Feb 28, 2018 29.10 29.18 28.30 28.30 596,966 -0.66(-2.27%)
Feb 27, 2018 29.41 29.65 28.96 28.96 302,381 -0.41(-1.40%)
Feb 26, 2018 29.29 29.44 29.19 29.37 2,993,931 +0.16(+0.56%)
Feb 23, 2018 28.69 29.22 28.67 29.21 527,358 +0.64(+2.22%)
Feb 22, 2018 28.44 28.97 28.38 28.58 337,231 +0.33(+1.18%)
Feb 21, 2018 28.66 28.90 28.24 28.24 384,323 -0.48(-1.67%)
Feb 20, 2018 28.90 29.15 28.61 28.72 472,339 -0.16(-0.56%)
Feb 16, 2018 28.89 28.89 28.89 0 -0.06(-0.21%)
Feb 15, 2018 29.10 29.10 28.48 28.95 740,620 -0.06(-0.21%)
Feb 14, 2018 28.29 29.08 28.20 29.01 1,022,521 +0.43(+1.52%)
Feb 13, 2018 28.51 28.68 28.43 28.58 1,047,705 -0.12(-0.43%)
Feb 12, 2018 28.60 28.97 28.46 28.70 2,295,546 +0.50(+1.79%)
Feb 09, 2018 28.51 28.56 27.26 28.20 2,035,217 -0.02(-0.05%)
Feb 08, 2018 29.15 29.27 28.20 28.21 1,409,866 -0.91(-3.14%)
Feb 07, 2018 29.72 29.88 29.11 29.13 1,265,874 -0.51(-1.73%)
Feb 06, 2018 28.82 29.85 28.81 29.64 1,796,755 +0.19(+0.66%)
Feb 05, 2018 30.23 30.57 28.96 29.44 1,337,317 -1.22(-3.97%)
Feb 02, 2018 31.45 31.48 30.51 30.66 1,397,454 -1.37(-4.28%)
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.