US Energy Ishares ETF (NY: IYE )

21.75 USD -0.48 (-2.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 38.15 38.67 37.77 38.31 564,541 +0.30(+0.79%)
Oct 29, 2015 37.69 38.41 37.64 38.01 430,931 +0.15(+0.40%)
Oct 28, 2015 37.14 38.08 36.98 37.86 692,816 +0.90(+2.44%)
Oct 27, 2015 37.01 37.08 36.61 36.96 538,602 -0.45(-1.20%)
Oct 26, 2015 38.23 38.23 37.41 37.41 530,775 -0.96(-2.50%)
Oct 23, 2015 38.24 38.70 38.01 38.37 674,657 -0.10(-0.26%)
Oct 22, 2015 37.97 38.51 37.93 38.47 1,047,053 +0.75(+1.99%)
Oct 21, 2015 38.05 38.22 37.68 37.72 716,778 -0.49(-1.28%)
Oct 20, 2015 38.06 38.41 37.85 38.21 470,597 +0.13(+0.34%)
Oct 19, 2015 38.50 38.52 37.92 38.08 592,728 -0.82(-2.11%)
Oct 16, 2015 39.02 39.12 38.41 38.90 703,489 +0.01(+0.03%)
Oct 15, 2015 38.12 38.89 37.90 38.89 568,143 +0.66(+1.73%)
Oct 14, 2015 37.77 38.36 37.74 38.23 590,625 +0.36(+0.95%)
Oct 13, 2015 37.89 38.41 37.73 37.87 563,330 -0.34(-0.89%)
Oct 12, 2015 38.75 38.77 37.87 38.21 481,393 -0.53(-1.37%)
Oct 09, 2015 39.13 39.13 38.50 38.74 809,441 -0.27(-0.69%)
Oct 08, 2015 38.20 39.11 37.93 39.01 754,085 +0.75(+1.96%)
Oct 07, 2015 38.18 38.69 37.43 38.26 750,740 +0.50(+1.32%)
Oct 06, 2015 37.01 37.99 36.78 37.76 1,118,040 +0.88(+2.39%)
Oct 05, 2015 36.23 36.96 36.17 36.88 1,091,445 +1.06(+2.96%)
Oct 02, 2015 34.00 35.82 33.94 35.82 873,618 +1.46(+4.25%)
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.