US Energy Ishares ETF (NY: IYE )

26.35 USD +0.75 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 131.47 133.17 129.63 132.26 276,500 +2.26(+1.74%)
Oct 30, 2007 132.72 133.01 129.88 130.00 243,100 -3.98(-2.97%)
Oct 29, 2007 134.04 134.72 133.73 133.98 66,400 +0.96(+0.72%)
Oct 26, 2007 133.64 134.03 132.54 133.02 76,100 +1.34(+1.02%)
Oct 25, 2007 131.50 132.36 130.40 131.68 134,000 +0.66(+0.50%)
Oct 24, 2007 129.41 131.13 128.47 131.02 161,100 +1.35(+1.04%)
Oct 23, 2007 129.68 130.28 127.65 129.67 227,400 +1.52(+1.19%)
Oct 22, 2007 127.87 128.51 126.46 128.15 109,800 -1.73(-1.33%)
Oct 19, 2007 134.00 134.00 129.84 129.88 147,700 -6.06(-4.46%)
Oct 18, 2007 135.25 136.00 134.78 135.94 31,300 +0.58(+0.43%)
Oct 17, 2007 136.19 136.67 133.86 135.36 256,300 -0.85(-0.62%)
Oct 16, 2007 135.52 136.60 135.31 136.21 52,000 +0.11(+0.08%)
Oct 15, 2007 135.35 136.50 135.21 136.10 78,000 +1.90(+1.42%)
Oct 12, 2007 133.41 134.74 133.32 134.20 47,900 +0.88(+0.66%)
Oct 11, 2007 134.45 135.84 131.95 133.32 118,400 +3.67(+2.83%)
Oct 10, 2007 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Oct 09, 2007 129.65 129.65 129.65 129.65 0 +0.00(+0.00%)
Oct 08, 2007 129.81 130.23 129.36 129.65 411,300 -1.20(-0.92%)
Oct 05, 2007 130.95 131.22 130.09 130.85 42,300 +0.33(+0.25%)
Oct 04, 2007 129.65 130.87 128.28 130.52 161,200 +0.57(+0.44%)
Oct 03, 2007 130.33 130.36 128.91 129.95 29,400 -0.98(-0.75%)
Oct 02, 2007 131.95 131.95 129.61 130.93 231,200 -1.45(-1.10%)
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.