US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.18 18.30 18.05 18.11 587,554 +0.06(+0.31%)
Nov 29, 2005 18.11 18.26 18.00 18.06 469,298 +0.03(+0.17%)
Nov 28, 2005 18.35 18.39 18.01 18.03 459,055 -0.61(-3.27%)
Nov 25, 2005 18.64 18.69 18.56 18.64 93,580 +0.08(+0.41%)
Nov 23, 2005 18.50 18.73 18.38 18.56 516,321 -0.06(-0.31%)
Nov 22, 2005 18.53 18.67 18.41 18.62 516,321 +0.27(+1.45%)
Nov 21, 2005 18.15 18.36 18.04 18.35 481,869 +0.39(+2.19%)
Nov 18, 2005 17.91 18.00 17.75 17.96 494,439 +0.05(+0.30%)
Nov 17, 2005 18.13 18.13 17.79 17.91 584,295 -0.01(-0.04%)
Nov 16, 2005 17.59 17.92 17.48 17.91 859,449 +0.43(+2.43%)
Nov 15, 2005 17.44 17.89 17.44 17.49 1,866,486 +0.04(+0.22%)
Nov 14, 2005 17.56 17.62 17.33 17.45 499,095 +0.07(+0.38%)
Nov 11, 2005 17.29 17.43 17.23 17.38 390,616 +0.13(+0.73%)
Nov 10, 2005 17.58 17.58 17.10 17.26 2,127,207 -0.49(-2.75%)
Nov 09, 2005 17.88 18.15 17.60 17.74 480,937 -0.17(-0.97%)
Nov 08, 2005 17.70 18.04 17.67 17.92 540,065 +0.15(+0.83%)
Nov 07, 2005 17.93 17.93 17.68 17.77 1,010,761 -0.28(-1.57%)
Nov 04, 2005 18.45 18.45 18.03 18.05 704,879 -0.50(-2.67%)
Nov 03, 2005 18.45 18.65 18.34 18.55 781,233 +0.30(+1.66%)
Nov 02, 2005 17.96 18.26 17.90 18.25 326,832 +0.33(+1.86%)
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.