US Energy Ishares ETF (NY: IYE )

49.19 +0.29 (+0.58%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.84 28.85 28.33 28.36 899,152 -0.76(-2.60%)
Jul 30, 2015 29.22 29.31 28.95 29.12 1,053,525 -0.16(-0.55%)
Jul 29, 2015 28.74 29.29 28.68 29.28 1,949,295 +0.43(+1.49%)
Jul 28, 2015 28.07 28.97 28.04 28.85 1,675,898 +0.85(+3.02%)
Jul 27, 2015 28.10 28.31 27.87 28.00 1,691,238 -0.42(-1.46%)
Jul 24, 2015 29.02 29.02 28.31 28.42 968,225 -0.59(-2.04%)
Jul 23, 2015 29.11 29.28 28.80 29.01 949,302 -0.05(-0.18%)
Jul 22, 2015 29.22 29.33 29.01 29.06 2,021,732 -0.21(-0.72%)
Jul 21, 2015 29.26 29.57 29.19 29.27 1,465,653 +0.03(+0.10%)
Jul 20, 2015 29.62 29.68 29.22 29.24 1,549,737 -0.39(-1.33%)
Jul 17, 2015 29.96 29.96 29.54 29.63 1,773,794 -0.36(-1.19%)
Jul 16, 2015 30.14 30.24 29.94 29.99 1,096,825 -0.01(-0.05%)
Jul 15, 2015 30.47 30.54 29.90 30.01 1,215,187 -0.56(-1.84%)
Jul 14, 2015 30.14 30.64 30.14 30.57 1,307,406 +0.30(+0.99%)
Jul 13, 2015 30.20 30.35 30.10 30.27 1,506,536 +0.20(+0.68%)
Jul 10, 2015 30.09 30.28 29.94 30.06 1,036,470 +0.12(+0.41%)
Jul 09, 2015 30.16 30.34 29.94 29.94 1,279,799 +0.12(+0.40%)
Jul 08, 2015 30.25 30.44 29.70 29.82 832,134 -0.62(-2.02%)
Jul 07, 2015 30.04 30.54 29.67 30.44 1,063,626 +0.31(+1.02%)
Jul 06, 2015 30.16 30.44 30.03 30.13 787,298 -0.42(-1.38%)
Jul 02, 2015 30.52 30.55 30.55 30.55 564,879 +0.18(+0.60%)
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.