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 (%)
Sep 30, 2020 14.39 14.52 14.17 14.25 1,737,770 -0.04(-0.31%)
Sep 29, 2020 14.64 14.66 14.15 14.29 1,577,505 -0.38(-2.62%)
Sep 28, 2020 14.61 14.84 14.59 14.68 1,993,904 +0.34(+2.37%)
Sep 25, 2020 14.21 14.44 14.11 14.34 1,793,857 +0.00(+0.00%)
Sep 24, 2020 14.26 14.59 14.03 14.34 2,360,776 +0.01(+0.06%)
Sep 23, 2020 15.04 15.12 14.32 14.33 1,892,962 -0.68(-4.52%)
Sep 22, 2020 15.15 15.41 14.99 15.01 1,018,653 -0.14(-0.93%)
Sep 21, 2020 15.28 15.30 14.91 15.15 1,736,987 -0.50(-3.20%)
Sep 18, 2020 15.79 15.85 15.51 15.65 1,284,702 -0.20(-1.28%)
Sep 17, 2020 15.59 15.85 15.41 15.85 1,403,329 +0.02(+0.11%)
Sep 16, 2020 15.38 16.04 15.24 15.83 2,125,471 +0.62(+4.10%)
Sep 15, 2020 15.43 15.58 15.18 15.21 771,950 -0.11(-0.69%)
Sep 14, 2020 15.24 15.46 15.16 15.31 976,716 +0.10(+0.64%)
Sep 11, 2020 15.23 15.31 15.09 15.22 1,372,117 +0.03(+0.17%)
Sep 10, 2020 15.81 15.83 15.18 15.19 2,606,769 -0.56(-3.57%)
Sep 09, 2020 15.83 15.93 15.72 15.75 1,375,675 +0.10(+0.62%)
Sep 08, 2020 16.01 16.04 15.51 15.66 2,862,335 -0.63(-3.88%)
Sep 04, 2020 16.50 16.61 16.08 16.29 1,509,158 -0.07(-0.43%)
Sep 03, 2020 16.45 16.77 16.24 16.36 1,912,857 -0.12(-0.75%)
Sep 02, 2020 16.52 16.66 16.39 16.48 1,275,703 -0.10(-0.58%)
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.