US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.34 16.79 16.10 16.26 0 -0.38(-2.27%)
Feb 26, 2009 16.82 17.25 16.64 16.64 1,147,156 +0.01(+0.08%)
Feb 25, 2009 16.71 17.03 16.30 16.63 1,296,312 -0.13(-0.75%)
Feb 24, 2009 16.11 16.83 16.09 16.76 1,197,955 +0.74(+4.60%)
Feb 23, 2009 17.02 18.06 15.98 16.02 1,266,407 -0.80(-4.77%)
Feb 20, 2009 16.87 17.11 16.41 16.82 1,506,183 -0.38(-2.20%)
Feb 19, 2009 17.38 17.51 17.12 17.20 915,181 +0.06(+0.35%)
Feb 18, 2009 17.33 17.45 16.97 17.14 1,386,346 -0.11(-0.65%)
Feb 17, 2009 17.91 17.96 17.22 17.25 1,598,630 -1.17(-6.37%)
Feb 13, 2009 18.27 18.72 18.27 18.43 1,001,014 +0.02(+0.08%)
Feb 12, 2009 18.04 18.42 17.82 18.41 1,140,048 +0.00(+0.03%)
Feb 11, 2009 18.75 18.89 18.05 18.41 1,122,450 -0.23(-1.21%)
Feb 10, 2009 19.54 19.74 18.45 18.63 1,405,573 -0.85(-4.36%)
Feb 09, 2009 19.47 19.85 19.31 19.48 1,935,691 +0.09(+0.44%)
Feb 06, 2009 18.94 19.50 18.82 19.40 751,018 +0.37(+1.95%)
Feb 05, 2009 18.51 19.14 18.32 19.03 1,514,613 +0.44(+2.36%)
Feb 04, 2009 18.63 18.89 18.45 18.59 1,540,847 +0.13(+0.68%)
Feb 03, 2009 18.19 18.55 18.10 18.46 1,004,793 +0.29(+1.57%)
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.