US Energy Ishares ETF (NY: IYE )

25.91 USD -0.23 (-0.88%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.54 15.81 15.04 15.31 1,392,002 +0.22(+1.46%)
Mar 30, 2020 14.70 15.22 14.29 15.09 1,469,914 +0.16(+1.07%)
Mar 27, 2020 15.40 15.40 14.87 14.93 2,333,500 -1.03(-6.45%)
Mar 26, 2020 15.33 16.34 15.12 15.96 3,512,748 +0.82(+5.42%)
Mar 25, 2020 14.87 15.86 14.14 15.14 4,947,982 +0.42(+2.85%)
Mar 24, 2020 13.78 14.80 13.73 14.72 3,801,189 +2.04(+16.09%)
Mar 23, 2020 13.62 13.62 12.50 12.68 3,451,351 -0.92(-6.76%)
Mar 20, 2020 13.83 14.18 13.10 13.60 3,959,500 +0.13(+0.97%)
Mar 19, 2020 12.78 13.58 12.18 13.47 2,707,747 +0.89(+7.07%)
Mar 18, 2020 13.69 13.89 12.13 12.58 1,967,573 -2.13(-14.48%)
Mar 17, 2020 14.86 15.35 14.21 14.71 1,039,323 +0.04(+0.27%)
Mar 16, 2020 15.27 16.34 14.60 14.67 1,189,442 -2.20(-13.04%)
Mar 13, 2020 16.76 16.91 15.10 16.87 1,291,800 +1.33(+8.56%)
Mar 12, 2020 16.23 16.55 15.44 15.54 2,044,958 -2.10(-11.90%)
Mar 11, 2020 18.02 18.38 17.38 17.64 3,138,345 -0.99(-5.31%)
Mar 10, 2020 19.24 19.36 17.48 18.63 1,684,710 +0.85(+4.78%)
Mar 09, 2020 18.49 19.14 17.68 17.78 4,070,242 -4.63(-20.66%)
Mar 06, 2020 22.97 23.14 22.07 22.41 1,853,800 -1.33(-5.60%)
Mar 05, 2020 23.99 24.09 23.38 23.74 1,728,564 -0.93(-3.77%)
Mar 04, 2020 24.65 24.69 24.13 24.67 1,410,754 +0.49(+2.03%)
Mar 03, 2020 25.06 25.40 23.88 24.18 2,820,490 -0.76(-3.05%)
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.