US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.55 18.63 17.89 18.10 765,760 -0.28(-1.52%)
Apr 29, 2009 18.11 18.58 18.05 18.37 1,022,248 +0.49(+2.75%)
Apr 28, 2009 17.72 18.13 17.59 17.88 925,748 +0.03(+0.19%)
Apr 27, 2009 17.78 18.04 17.68 17.85 755,923 -0.37(-2.04%)
Apr 24, 2009 18.00 18.32 17.95 18.22 1,063,319 +0.54(+3.08%)
Apr 23, 2009 17.59 17.70 17.34 17.68 811,864 +0.31(+1.76%)
Apr 22, 2009 17.44 17.75 17.31 17.37 1,371,527 -0.20(-1.13%)
Apr 21, 2009 17.01 17.61 17.00 17.57 812,887 +0.35(+2.04%)
Apr 20, 2009 17.69 17.74 17.15 17.22 936,188 -0.84(-4.67%)
Apr 17, 2009 17.80 18.18 17.80 18.06 808,705 +0.19(+1.04%)
Apr 16, 2009 18.08 18.08 17.54 17.88 674,879 +0.11(+0.63%)
Apr 15, 2009 17.68 17.85 17.53 17.76 895,971 -0.01(-0.04%)
Apr 14, 2009 17.64 18.01 17.52 17.77 787,409 -0.07(-0.37%)
Apr 13, 2009 17.74 18.02 17.43 17.84 693,526 -0.15(-0.81%)
Apr 09, 2009 18.17 18.17 17.82 17.98 728,121 +0.46(+2.61%)
Apr 08, 2009 17.36 17.68 17.02 17.53 729,667 +0.21(+1.19%)
Apr 07, 2009 17.41 17.47 17.21 17.32 608,105 -0.51(-2.87%)
Apr 06, 2009 17.89 17.98 17.56 17.83 615,067 -0.34(-1.90%)
Apr 03, 2009 17.87 18.27 17.73 18.18 772,076 +0.38(+2.13%)
Apr 02, 2009 17.82 18.12 17.70 17.80 774,140 +0.67(+3.91%)
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.