US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.73 19.24 18.73 19.14 926,770 +0.51(+2.73%)
Aug 30, 2005 18.53 18.73 18.50 18.63 705,249 +0.29(+1.58%)
Aug 29, 2005 18.27 18.59 18.22 18.34 2,017,195 +0.09(+0.50%)
Aug 26, 2005 18.43 18.49 18.25 18.25 235,083 -0.22(-1.17%)
Aug 25, 2005 18.38 18.48 18.36 18.46 957,964 -0.01(-0.06%)
Aug 24, 2005 18.41 18.60 18.34 18.47 264,920 +0.10(+0.54%)
Aug 23, 2005 18.45 18.46 18.14 18.37 514,018 +0.02(+0.10%)
Aug 22, 2005 18.46 18.55 18.22 18.36 391,051 -0.00(-0.01%)
Aug 19, 2005 18.24 18.36 18.20 18.36 313,745 +0.31(+1.74%)
Aug 18, 2005 17.92 18.14 17.88 18.05 603,531 -0.05(-0.26%)
Aug 17, 2005 18.46 18.63 18.00 18.09 1,202,993 -0.37(-1.99%)
Aug 16, 2005 18.79 18.88 18.46 18.46 550,185 -0.45(-2.36%)
Aug 15, 2005 18.97 19.01 18.82 18.91 308,320 -0.12(-0.63%)
Aug 12, 2005 19.12 19.12 18.96 19.03 353,076 -0.06(-0.34%)
Aug 11, 2005 19.01 19.14 18.89 19.09 475,139 +0.18(+0.94%)
Aug 10, 2005 18.80 18.91 18.66 18.91 356,241 +0.32(+1.74%)
Aug 09, 2005 18.66 18.68 18.52 18.59 405,970 -0.01(-0.05%)
Aug 08, 2005 18.67 18.82 18.60 18.60 277,126 +0.20(+1.08%)
Aug 05, 2005 18.57 18.58 18.26 18.40 363,474 -0.14(-0.74%)
Aug 04, 2005 18.50 18.67 18.50 18.54 206,149 +0.09(+0.48%)
Aug 03, 2005 18.64 18.66 18.44 18.45 572,789 -0.10(-0.56%)
Aug 02, 2005 18.32 18.55 18.32 18.55 358,049 +0.29(+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.