US Energy Ishares ETF (NY: IYE )

25.55 USD -0.63 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.59 31.11 30.43 30.59 283,892 -0.58(-1.86%)
May 27, 2010 30.65 31.20 30.59 31.17 232,247 +1.22(+4.07%)
May 26, 2010 30.35 30.58 29.85 29.95 395,686 -0.08(-0.27%)
May 25, 2010 29.15 30.03 28.98 30.03 479,573 +0.07(+0.23%)
May 24, 2010 30.61 30.69 29.93 29.96 310,240 -0.75(-2.44%)
May 21, 2010 29.74 30.73 29.57 30.71 703,919 +0.50(+1.66%)
May 20, 2010 30.30 30.86 30.15 30.21 904,766 -1.37(-4.34%)
May 19, 2010 31.73 31.98 31.08 31.58 512,926 -0.31(-0.97%)
May 18, 2010 32.62 32.83 31.76 31.89 568,889 -0.26(-0.81%)
May 17, 2010 32.47 32.66 31.53 32.15 419,639 -0.26(-0.80%)
May 14, 2010 32.41 32.90 31.99 32.41 279,719 -0.65(-1.97%)
May 13, 2010 33.29 33.52 33.00 33.06 197,933 -0.30(-0.90%)
May 12, 2010 33.02 33.42 33.01 33.36 199,401 +0.43(+1.31%)
May 11, 2010 33.18 33.35 32.84 32.93 600 -0.15(-0.45%)
May 10, 2010 32.72 33.10 32.64 33.08 398,351 +1.26(+3.96%)
May 07, 2010 32.35 32.72 31.47 31.82 845,166 -0.53(-1.64%)
May 06, 2010 33.34 33.64 0.0750 32.35 851,580 -1.22(-3.63%)
May 05, 2010 33.63 34.05 33.38 33.57 382,734 -0.50(-1.47%)
May 04, 2010 34.57 34.59 33.75 34.07 200 -0.94(-2.68%)
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.