US Energy Ishares ETF (NY: IYE )

26.14 USD -0.21 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.72 30.25 29.53 30.11 243,437 +0.20(+0.67%)
Jul 30, 2009 29.78 30.19 29.51 29.91 416,573 +0.44(+1.49%)
Jul 29, 2009 29.76 29.76 29.18 29.47 237,626 -0.69(-2.29%)
Jul 28, 2009 30.21 30.39 29.62 30.16 407,142 -0.44(-1.44%)
Jul 27, 2009 30.50 30.80 30.28 30.60 497,159 -0.03(-0.10%)
Jul 24, 2009 30.08 30.63 30.02 30.63 376,269 +0.46(+1.52%)
Jul 23, 2009 29.32 30.28 29.32 30.17 388,124 +0.80(+2.72%)
Jul 22, 2009 29.30 29.65 29.14 29.37 418,759 -0.24(-0.81%)
Jul 21, 2009 29.63 29.76 29.15 29.61 727,447 +0.31(+1.06%)
Jul 20, 2009 29.17 29.37 28.80 29.30 614,314 +0.33(+1.14%)
Jul 17, 2009 28.62 28.98 28.41 28.97 475,890 +0.24(+0.84%)
Jul 16, 2009 28.29 28.83 28.08 28.73 676,560 +0.31(+1.09%)
Jul 15, 2009 28.00 28.45 27.90 28.42 602,905 +0.98(+3.57%)
Jul 14, 2009 27.40 27.52 27.10 27.44 620,587 +0.39(+1.44%)
Jul 13, 2009 26.44 27.10 26.41 27.05 548,895 +0.41(+1.54%)
Jul 10, 2009 26.41 26.73 26.29 26.64 892,388 -0.26(-0.97%)
Jul 09, 2009 26.95 27.24 26.67 26.90 1,191,313 +0.33(+1.24%)
Jul 08, 2009 26.59 26.89 26.11 26.57 1,009,572 -0.07(-0.26%)
Jul 07, 2009 27.24 27.32 26.58 26.64 661,211 -0.70(-2.56%)
Jul 06, 2009 27.10 27.34 26.66 27.34 815,317 -0.24(-0.87%)
Jul 02, 2009 28.13 28.20 27.58 27.58 631,538 -1.11(-3.87%)
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.