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 (%)
Jul 31, 2020 16.64 16.82 16.47 16.82 2,400,722 -0.07(-0.42%)
Jul 30, 2020 17.20 17.20 16.72 16.89 2,997,265 -0.66(-3.75%)
Jul 29, 2020 17.22 17.56 17.14 17.55 1,946,623 +0.37(+2.15%)
Jul 28, 2020 17.38 17.56 17.16 17.18 2,181,118 -0.31(-1.76%)
Jul 27, 2020 17.47 17.58 17.25 17.49 1,821,210 +0.02(+0.10%)
Jul 24, 2020 17.62 17.83 17.43 17.47 1,769,127 -0.12(-0.70%)
Jul 23, 2020 17.51 17.68 17.37 17.60 2,394,742 -0.01(-0.05%)
Jul 22, 2020 17.61 17.64 17.36 17.61 1,549,662 -0.23(-1.28%)
Jul 21, 2020 17.10 17.96 17.10 17.83 3,826,232 +1.02(+6.06%)
Jul 20, 2020 17.07 17.23 16.81 16.82 2,408,964 -0.29(-1.69%)
Jul 17, 2020 17.39 17.61 17.04 17.11 1,903,208 -0.25(-1.42%)
Jul 16, 2020 17.35 17.57 17.11 17.35 1,904,540 -0.10(-0.55%)
Jul 15, 2020 17.48 17.56 17.19 17.45 2,914,280 +0.35(+2.06%)
Jul 14, 2020 16.39 17.12 16.36 17.10 3,785,056 +0.58(+3.51%)
Jul 13, 2020 16.74 16.82 16.40 16.52 2,943,059 -0.10(-0.58%)
Jul 10, 2020 16.06 16.62 16.03 16.61 3,269,863 +0.50(+3.11%)
Jul 09, 2020 16.88 16.90 16.09 16.11 3,482,916 -0.80(-4.73%)
Jul 08, 2020 16.95 17.19 16.78 16.91 2,328,932 -0.02(-0.10%)
Jul 07, 2020 17.22 17.27 16.90 16.93 2,507,316 -0.51(-2.92%)
Jul 06, 2020 17.68 17.82 17.23 17.44 1,915,829 +0.06(+0.35%)
Jul 02, 2020 17.57 17.76 17.33 17.38 1,849,029 +0.23(+1.33%)
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.