US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.30 29.74 29.21 29.24 917,045 +0.21(+0.71%)
Oct 30, 2018 28.33 29.09 28.27 29.04 1,555,017 +0.66(+2.34%)
Oct 29, 2018 29.16 29.21 28.02 28.37 1,528,336 -0.62(-2.12%)
Oct 26, 2018 28.96 29.36 28.52 28.99 1,686,555 -0.22(-0.76%)
Oct 25, 2018 29.22 29.52 29.02 29.21 954,096 +0.33(+1.15%)
Oct 24, 2018 30.24 30.24 28.86 28.88 1,125,502 -1.20(-3.99%)
Oct 23, 2018 30.42 30.42 29.67 30.08 1,409,752 -0.85(-2.76%)
Oct 22, 2018 31.29 31.33 30.77 30.93 338,691 -0.36(-1.16%)
Oct 19, 2018 31.41 31.78 31.27 31.30 488,803 -0.24(-0.78%)
Oct 18, 2018 31.46 31.85 31.37 31.54 614,341 -0.19(-0.60%)
Oct 17, 2018 31.86 31.99 31.48 31.73 576,153 -0.25(-0.79%)
Oct 16, 2018 31.78 32.03 31.66 31.98 505,862 +0.31(+0.97%)
Oct 15, 2018 31.89 32.03 31.67 31.67 834,500 -0.20(-0.62%)
Oct 12, 2018 32.09 32.21 31.41 31.87 1,042,586 +0.13(+0.40%)
Oct 11, 2018 32.50 32.60 31.57 31.75 2,819,221 -0.99(-3.04%)
Oct 10, 2018 34.03 34.07 32.74 32.74 1,289,364 -1.25(-3.67%)
Oct 09, 2018 33.78 34.22 33.63 33.99 755,736 +0.32(+0.94%)
Oct 08, 2018 33.48 33.72 33.30 33.67 1,142,987 -0.01(-0.02%)
Oct 05, 2018 33.66 33.81 33.47 33.68 792,294 -0.04(-0.12%)
Oct 04, 2018 33.80 33.97 33.51 33.72 669,905 -0.21(-0.63%)
Oct 03, 2018 33.74 33.99 33.64 33.93 974,586 +0.32(+0.94%)
Oct 02, 2018 33.61 33.71 33.36 33.62 456,383 +0.02(+0.05%)
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.