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 (%)
Sep 29, 2017 28.76 28.85 28.66 28.85 717,333 +0.00(+0.00%)
Sep 28, 2017 28.91 29.01 28.76 28.85 342,591 +0.03(+0.11%)
Sep 27, 2017 28.70 28.82 28.54 28.82 1,156,762 +0.15(+0.54%)
Sep 26, 2017 28.66 28.73 28.56 28.66 577,371 -0.07(-0.24%)
Sep 25, 2017 28.38 28.78 28.38 28.73 1,449,718 +0.45(+1.59%)
Sep 22, 2017 28.09 28.36 28.09 28.28 226,091 +0.15(+0.54%)
Sep 21, 2017 28.12 28.21 28.03 28.13 185,419 -0.06(-0.22%)
Sep 20, 2017 28.02 28.24 28.00 28.19 401,745 +0.25(+0.90%)
Sep 19, 2017 27.88 28.00 27.86 27.94 139,887 +0.08(+0.30%)
Sep 18, 2017 27.67 27.87 27.66 27.86 160,267 +0.12(+0.44%)
Sep 15, 2017 27.73 27.74 27.56 27.73 219,195 +0.05(+0.19%)
Sep 14, 2017 27.64 27.88 27.60 27.68 511,979 +0.13(+0.47%)
Sep 13, 2017 27.22 27.56 27.22 27.55 773,571 +0.37(+1.37%)
Sep 12, 2017 27.07 27.25 27.03 27.18 404,582 +0.16(+0.59%)
Sep 11, 2017 26.85 27.03 26.79 27.02 466,973 +0.29(+1.08%)
Sep 08, 2017 26.97 26.97 26.62 26.73 350,336 -0.32(-1.18%)
Sep 07, 2017 27.00 27.12 26.88 27.05 368,015 +0.02(+0.08%)
Sep 06, 2017 26.71 27.09 26.71 27.03 604,926 +0.43(+1.60%)
Sep 05, 2017 26.52 26.72 26.41 26.60 437,596 +0.15(+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.