US Energy Ishares ETF (NY: IYE )

49.21 +0.31 (+0.63%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.31 29.39 28.93 29.04 798,740 -0.02(-0.06%)
Mar 28, 2019 28.80 29.08 28.80 29.06 835,790 +0.13(+0.45%)
Mar 27, 2019 29.11 29.24 28.71 28.93 1,102,936 -0.20(-0.69%)
Mar 26, 2019 29.01 29.35 28.97 29.13 879,326 +0.39(+1.37%)
Mar 25, 2019 28.58 28.77 28.44 28.73 1,263,962 +0.02(+0.06%)
Mar 22, 2019 29.30 29.32 28.62 28.72 1,468,947 -0.82(-2.78%)
Mar 21, 2019 29.25 29.60 29.21 29.54 814,380 +0.19(+0.66%)
Mar 20, 2019 29.07 29.60 28.95 29.35 959,818 +0.28(+0.97%)
Mar 19, 2019 29.31 29.45 28.95 29.07 870,237 -0.09(-0.30%)
Mar 18, 2019 28.81 29.21 28.78 29.15 701,624 +0.42(+1.48%)
Mar 15, 2019 28.65 28.83 28.65 28.73 707,968 -0.03(-0.11%)
Mar 14, 2019 28.75 28.91 28.74 28.76 627,299 +0.02(+0.08%)
Mar 13, 2019 28.61 28.75 28.51 28.74 711,041 +0.30(+1.07%)
Mar 12, 2019 28.31 28.58 28.28 28.43 655,588 +0.22(+0.79%)
Mar 11, 2019 28.01 28.28 27.95 28.21 648,672 +0.44(+1.58%)
Mar 08, 2019 27.87 27.87 27.51 27.77 783,839 -0.55(-1.95%)
Mar 07, 2019 28.51 28.51 28.20 28.32 992,305 -0.15(-0.53%)
Mar 06, 2019 28.61 28.71 28.34 28.47 667,696 -0.41(-1.41%)
Mar 05, 2019 28.97 28.99 28.67 28.88 729,806 -0.09(-0.30%)
Mar 04, 2019 28.99 29.08 28.53 28.97 1,006,289 +0.09(+0.30%)
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.