US Energy Ishares ETF (NY: IYE )

25.91 USD -0.23 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 55.79 55.89 54.75 54.77 770,595 -1.35(-2.41%)
Jul 30, 2014 56.77 56.88 55.95 56.12 491,853 -0.34(-0.60%)
Jul 29, 2014 56.62 56.83 56.45 56.46 614,582 -0.21(-0.36%)
Jul 28, 2014 56.77 56.80 56.31 56.67 5,605,124 -0.06(-0.11%)
Jul 25, 2014 57.04 57.04 56.69 56.73 283,597 -0.45(-0.79%)
Jul 24, 2014 57.29 57.39 57.03 57.18 346,813 +0.07(+0.12%)
Jul 23, 2014 56.87 57.16 56.71 57.11 249,856 +0.30(+0.53%)
Jul 22, 2014 56.64 56.96 56.64 56.81 318,831 +0.45(+0.80%)
Jul 21, 2014 56.24 56.42 56.04 56.36 1,626,576 +0.08(+0.14%)
Jul 18, 2014 56.24 56.42 55.99 56.28 188,630 +0.19(+0.34%)
Jul 17, 2014 56.88 57.08 56.04 56.09 272,632 -0.84(-1.48%)
Jul 16, 2014 56.26 56.96 56.26 56.93 281,321 +0.87(+1.55%)
Jul 15, 2014 56.29 56.32 55.73 56.06 921,944 -0.29(-0.51%)
Jul 14, 2014 56.07 56.43 56.07 56.35 374,614 +0.51(+0.91%)
Jul 11, 2014 56.20 56.22 55.70 55.84 752,961 -0.44(-0.78%)
Jul 10, 2014 56.35 56.51 56.02 56.28 663,226 -0.60(-1.05%)
Jul 09, 2014 56.55 56.89 56.52 56.88 445,230 +0.38(+0.67%)
Jul 08, 2014 56.44 56.64 56.29 56.50 1,423,342 -0.05(-0.09%)
Jul 07, 2014 56.88 56.88 56.48 56.55 1,882,452 -0.49(-0.86%)
Jul 03, 2014 56.98 57.04 57.04 57.04 244,700 +0.28(+0.49%)
Jul 02, 2014 56.85 56.94 56.63 56.76 620,282 -0.09(-0.16%)
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.