US Energy Ishares ETF (NY: IYE )

47.26 +0.87 (+1.88%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.19 18.68 18.19 18.58 954,428 +0.49(+2.73%)
Aug 30, 2005 17.99 18.19 17.97 18.09 726,296 +0.28(+1.58%)
Aug 29, 2005 17.74 18.05 17.69 17.81 2,077,394 +0.09(+0.50%)
Aug 26, 2005 17.90 17.96 17.72 17.72 242,098 -0.21(-1.17%)
Aug 25, 2005 17.85 17.94 17.83 17.93 986,552 -0.01(-0.06%)
Aug 24, 2005 17.88 18.06 17.81 17.94 272,826 +0.10(+0.54%)
Aug 23, 2005 17.91 17.93 17.61 17.84 529,358 +0.02(+0.10%)
Aug 22, 2005 17.92 18.01 17.69 17.83 402,722 -0.00(-0.01%)
Aug 19, 2005 17.72 17.83 17.67 17.83 323,108 +0.30(+1.74%)
Aug 18, 2005 17.40 17.61 17.36 17.52 621,542 -0.05(-0.26%)
Aug 17, 2005 17.92 18.09 17.48 17.57 1,238,894 -0.36(-1.99%)
Aug 16, 2005 18.24 18.33 17.92 17.92 566,604 -0.43(-2.36%)
Aug 15, 2005 18.42 18.46 18.27 18.36 317,521 -0.12(-0.63%)
Aug 12, 2005 18.57 18.57 18.41 18.47 363,613 -0.06(-0.34%)
Aug 11, 2005 18.46 18.59 18.34 18.54 489,318 +0.17(+0.94%)
Aug 10, 2005 18.25 18.37 18.12 18.36 366,872 +0.31(+1.74%)
Aug 09, 2005 18.12 18.14 17.99 18.05 418,086 -0.01(-0.05%)
Aug 08, 2005 18.13 18.27 18.06 18.06 285,397 +0.19(+1.08%)
Aug 05, 2005 18.03 18.04 17.73 17.87 374,322 -0.13(-0.74%)
Aug 04, 2005 17.96 18.13 17.96 18.00 212,302 +0.09(+0.48%)
Aug 03, 2005 18.10 18.12 17.90 17.91 589,883 -0.10(-0.56%)
Aug 02, 2005 17.79 18.02 17.79 18.01 368,735 +0.28(+1.56%)
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.