US Energy Ishares ETF (NY: IYE )

49.21 +0.31 (+0.63%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.12 25.34 24.86 25.00 845,952 -0.03(-0.13%)
Aug 29, 2019 24.86 25.13 24.81 25.04 654,062 +0.39(+1.58%)
Aug 28, 2019 24.39 24.76 24.30 24.65 729,186 +0.36(+1.47%)
Aug 27, 2019 24.57 24.67 24.16 24.29 658,542 -0.18(-0.73%)
Aug 26, 2019 24.60 24.67 24.35 24.47 682,402 +0.14(+0.57%)
Aug 23, 2019 24.91 25.12 24.21 24.33 1,130,849 -0.89(-3.54%)
Aug 22, 2019 25.43 25.51 25.20 25.22 452,969 -0.13(-0.51%)
Aug 21, 2019 25.45 25.47 25.25 25.35 541,177 +0.18(+0.71%)
Aug 20, 2019 25.33 25.33 25.09 25.17 487,977 -0.21(-0.83%)
Aug 19, 2019 25.14 25.47 25.14 25.38 660,788 +0.54(+2.19%)
Aug 16, 2019 24.55 24.88 24.52 24.84 898,993 +0.40(+1.63%)
Aug 15, 2019 24.53 24.56 24.20 24.44 1,025,924 -0.15(-0.63%)
Aug 14, 2019 25.07 25.13 24.58 24.60 1,342,539 -1.04(-4.06%)
Aug 13, 2019 25.30 25.89 25.17 25.64 875,544 +0.24(+0.96%)
Aug 12, 2019 25.60 25.66 25.29 25.39 698,164 -0.28(-1.11%)
Aug 09, 2019 26.02 26.08 25.60 25.68 763,621 -0.33(-1.25%)
Aug 08, 2019 25.47 26.01 25.37 26.00 903,117 +0.67(+2.66%)
Aug 07, 2019 25.07 25.43 24.90 25.33 1,009,019 -0.15(-0.61%)
Aug 06, 2019 25.62 25.75 25.21 25.48 383,744 -0.04(-0.16%)
Aug 05, 2019 25.86 25.88 25.34 25.52 502,735 -0.82(-3.12%)
Aug 02, 2019 26.76 26.95 26.07 26.34 622,342 -0.35(-1.31%)
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.