US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.54 17.74 17.24 17.62 4,348,910 -0.04(-0.24%)
May 28, 2020 18.32 18.32 17.61 17.67 3,390,322 -0.52(-2.85%)
May 27, 2020 18.22 18.34 17.68 18.19 3,872,535 +0.19(+1.06%)
May 26, 2020 18.06 18.16 17.93 18.00 2,934,444 +0.50(+2.86%)
May 22, 2020 17.43 17.50 17.12 17.49 2,242,806 -0.10(-0.59%)
May 21, 2020 17.96 17.99 17.45 17.60 2,982,778 -0.24(-1.36%)
May 20, 2020 17.59 17.90 17.46 17.84 3,445,850 +0.65(+3.77%)
May 19, 2020 17.74 17.74 17.17 17.19 4,014,896 -0.49(-2.78%)
May 18, 2020 17.22 17.80 17.21 17.68 5,148,043 +1.30(+7.91%)
May 15, 2020 16.45 16.76 16.22 16.39 4,377,153 -0.03(-0.16%)
May 14, 2020 15.93 16.56 15.59 16.41 4,497,506 +0.16(+0.96%)
May 13, 2020 16.88 16.91 16.11 16.26 4,738,414 -0.74(-4.37%)
May 12, 2020 17.49 17.51 17.00 17.00 2,963,333 -0.30(-1.75%)
May 11, 2020 17.47 17.55 17.23 17.30 2,892,396 -0.31(-1.77%)
May 08, 2020 17.26 17.62 17.17 17.62 2,494,450 +0.77(+4.56%)
May 07, 2020 16.89 17.18 16.75 16.85 2,656,528 +0.39(+2.36%)
May 06, 2020 16.98 17.09 16.44 16.46 1,658,816 -0.42(-2.51%)
May 05, 2020 17.53 17.70 16.82 16.88 1,369,925 +0.00(+0.00%)
May 04, 2020 15.99 16.90 15.95 16.88 1,139,086 +0.59(+3.61%)
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.