US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.87 16.89 16.50 16.51 385,658 -0.10(-0.59%)
Mar 30, 2009 16.93 16.98 16.35 16.61 526,135 -1.13(-6.39%)
Mar 26, 2009 17.76 18.00 17.52 17.75 760,687 +0.14(+0.81%)
Mar 25, 2009 17.61 17.86 17.09 17.60 1,267,605 +0.07(+0.38%)
Mar 24, 2009 17.67 17.85 17.40 17.54 1,242,324 -0.36(-2.03%)
Mar 23, 2009 17.46 17.91 17.40 17.90 2,055,250 +1.28(+7.73%)
Mar 20, 2009 17.30 17.52 16.56 16.61 1,924,017 -0.66(-3.83%)
Mar 19, 2009 17.44 17.66 17.22 17.28 924,447 +0.40(+2.34%)
Mar 18, 2009 16.59 17.08 16.13 16.88 1,531,975 +0.18(+1.05%)
Mar 17, 2009 16.23 16.71 15.99 16.71 865,220 +0.53(+3.29%)
Mar 16, 2009 15.98 16.55 15.93 16.17 1,120,465 +0.19(+1.18%)
Mar 13, 2009 16.42 16.42 15.80 15.99 0 -0.09(-0.56%)
Mar 12, 2009 15.71 16.17 15.51 16.08 1,497,661 +0.47(+2.99%)
Mar 11, 2009 15.82 15.96 15.34 15.61 1,927,750 -0.08(-0.54%)
Mar 10, 2009 15.23 15.86 15.23 15.69 2,746,658 +0.77(+5.13%)
Mar 09, 2009 14.51 15.40 14.51 14.93 1,449,958 +0.04(+0.26%)
Mar 06, 2009 14.95 15.32 14.41 14.89 0 +0.16(+1.10%)
Mar 05, 2009 15.01 15.30 14.68 14.73 1,141,193 -0.74(-4.78%)
Mar 04, 2009 15.19 15.76 15.19 15.47 1,792,874 +0.70(+4.75%)
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.