US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.90 17.90 17.16 17.42 1,703,017 -0.40(-2.24%)
Apr 29, 2020 17.12 17.86 17.12 17.82 2,235,246 +1.23(+7.44%)
Apr 28, 2020 16.50 16.69 16.21 16.59 2,433,238 +0.38(+2.36%)
Apr 27, 2020 15.82 16.33 15.41 16.21 2,940,901 +0.34(+2.14%)
Apr 24, 2020 16.18 16.29 15.63 15.87 1,923,734 +0.01(+0.05%)
Apr 23, 2020 15.82 16.21 15.66 15.86 2,592,629 +0.50(+3.23%)
Apr 22, 2020 15.54 15.59 15.16 15.36 2,232,749 +0.50(+3.39%)
Apr 21, 2020 14.66 15.11 14.43 14.86 5,135,521 -0.23(-1.50%)
Apr 20, 2020 14.70 15.63 14.60 15.08 3,481,760 -0.50(-3.18%)
Apr 17, 2020 14.39 15.60 14.39 15.58 3,562,905 +1.47(+10.41%)
Apr 16, 2020 14.68 14.68 14.09 14.11 2,091,003 -0.58(-3.96%)
Apr 15, 2020 14.75 14.86 14.27 14.69 2,339,969 -0.70(-4.57%)
Apr 14, 2020 15.61 15.75 15.32 15.40 2,444,254 -0.05(-0.34%)
Apr 13, 2020 16.14 16.14 15.22 15.45 2,518,323 -0.04(-0.28%)
Apr 09, 2020 16.34 16.69 14.95 15.49 5,104,884 -0.18(-1.16%)
Apr 08, 2020 15.05 15.70 14.85 15.68 3,075,746 +0.99(+6.75%)
Apr 07, 2020 15.13 15.48 14.64 14.68 3,595,815 +0.31(+2.18%)
Apr 06, 2020 13.98 14.47 13.80 14.37 2,947,818 +0.73(+5.35%)
Apr 03, 2020 14.32 14.37 13.30 13.64 2,688,512 -0.18(-1.32%)
Apr 02, 2020 13.30 14.54 12.99 13.82 4,081,267 +1.15(+9.05%)
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.