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 (%)
Mar 30, 2007 23.41 23.43 23.08 23.09 475,592 -0.34(-1.46%)
Mar 29, 2007 23.42 23.50 23.25 23.43 431,740 +0.17(+0.75%)
Mar 28, 2007 23.34 23.41 23.17 23.26 829,573 -0.02(-0.09%)
Mar 27, 2007 23.16 23.33 23.09 23.28 237,796 +0.09(+0.39%)
Mar 26, 2007 23.30 23.31 22.98 23.19 169,531 +0.10(+0.41%)
Mar 23, 2007 23.00 23.17 22.96 23.09 1,378,855 +0.07(+0.29%)
Mar 22, 2007 22.85 23.16 22.81 23.03 822,792 +0.42(+1.84%)
Mar 21, 2007 22.30 22.73 22.30 22.61 275,771 +0.38(+1.72%)
Mar 20, 2007 22.14 22.28 22.01 22.23 248,646 +0.12(+0.53%)
Mar 19, 2007 21.91 22.16 21.90 22.11 658,686 +0.42(+1.96%)
Mar 16, 2007 21.90 22.00 21.63 21.69 339,967 -0.21(-0.97%)
Mar 15, 2007 21.90 22.03 21.83 21.90 132,008 -0.06(-0.26%)
Mar 14, 2007 21.82 21.96 21.53 21.96 817,367 +0.31(+1.44%)
Mar 13, 2007 21.95 22.21 21.64 21.64 275,771 -0.31(-1.41%)
Mar 12, 2007 21.83 22.05 21.81 21.95 234,631 -0.08(-0.36%)
Mar 09, 2007 22.17 22.18 21.92 22.03 216,096 +0.01(+0.06%)
Mar 08, 2007 22.12 22.17 21.92 22.02 249,550 +0.08(+0.38%)
Mar 07, 2007 21.39 22.29 21.39 21.94 344,487 +0.31(+1.44%)
Mar 06, 2007 21.59 21.66 21.45 21.62 188,518 +0.41(+1.92%)
Mar 05, 2007 21.09 21.49 21.09 21.22 407,327 -0.21(-0.97%)
Mar 02, 2007 21.68 21.73 21.34 21.43 352,173 -0.36(-1.65%)
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.