US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.21 18.50 18.16 18.42 2,272,004 +0.09(+0.47%)
Dec 29, 2005 18.43 18.60 18.30 18.33 463,246 -0.09(-0.49%)
Dec 28, 2005 18.21 18.53 18.21 18.42 304,485 +0.22(+1.22%)
Dec 27, 2005 18.56 18.58 18.08 18.20 625,266 -0.49(-2.61%)
Dec 23, 2005 18.68 18.76 18.41 18.69 1,063,372 -0.02(-0.13%)
Dec 22, 2005 18.81 18.88 18.68 18.71 1,313,851 -0.09(-0.50%)
Dec 21, 2005 18.85 18.98 18.73 18.81 258,393 +0.03(+0.15%)
Dec 20, 2005 18.61 18.83 18.61 18.78 5,065,918 +0.20(+1.10%)
Dec 19, 2005 18.75 18.88 18.57 18.58 350,577 -0.14(-0.73%)
Dec 16, 2005 19.09 19.09 18.71 18.71 398,066 -0.46(-2.38%)
Dec 15, 2005 19.31 19.32 19.04 19.17 313,797 -0.14(-0.75%)
Dec 14, 2005 19.12 19.32 19.07 19.31 179,711 +0.21(+1.09%)
Dec 13, 2005 19.22 19.39 19.08 19.11 294,708 -0.02(-0.12%)
Dec 12, 2005 19.16 19.17 18.98 19.13 1,310,127 +0.24(+1.30%)
Dec 09, 2005 19.03 19.14 18.82 18.88 265,377 -0.25(-1.32%)
Dec 08, 2005 18.91 19.14 18.72 19.14 393,876 +0.31(+1.63%)
Dec 07, 2005 19.07 19.13 18.73 18.83 480,473 -0.08(-0.43%)
Dec 06, 2005 18.83 19.08 18.73 18.91 595,004 +0.12(+0.63%)
Dec 05, 2005 18.87 18.98 18.72 18.79 1,023,333 +0.11(+0.60%)
Dec 02, 2005 18.64 18.77 18.50 18.68 589,883 +0.03(+0.18%)
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.