US Energy Ishares ETF (NY: IYE )

47.28 +0.89 (+1.92%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.66 28.67 28.15 28.18 904,862 -0.75(-2.60%)
Jul 30, 2015 29.03 29.12 28.77 28.93 1,060,216 -0.16(-0.55%)
Jul 29, 2015 28.56 29.11 28.50 29.09 1,961,675 +0.43(+1.49%)
Jul 28, 2015 27.90 28.79 27.86 28.66 1,686,542 +0.84(+3.02%)
Jul 27, 2015 27.92 28.14 27.69 27.82 1,701,979 -0.41(-1.46%)
Jul 24, 2015 28.84 28.84 28.13 28.24 974,374 -0.59(-2.04%)
Jul 23, 2015 28.93 29.09 28.61 28.82 955,332 -0.05(-0.18%)
Jul 22, 2015 29.03 29.15 28.83 28.87 2,034,572 -0.21(-0.72%)
Jul 21, 2015 29.08 29.38 29.00 29.08 1,474,962 +0.03(+0.10%)
Jul 20, 2015 29.43 29.50 29.03 29.06 1,559,579 -0.39(-1.33%)
Jul 17, 2015 29.77 29.77 29.35 29.45 1,785,060 -0.36(-1.19%)
Jul 16, 2015 29.95 30.05 29.75 29.80 1,103,791 -0.01(-0.05%)
Jul 15, 2015 30.28 30.35 29.72 29.82 1,222,904 -0.56(-1.84%)
Jul 14, 2015 29.95 30.45 29.95 30.37 1,315,710 +0.30(+0.99%)
Jul 13, 2015 30.01 30.16 29.91 30.08 1,516,104 +0.20(+0.68%)
Jul 10, 2015 29.90 30.09 29.75 29.87 1,043,053 +0.12(+0.41%)
Jul 09, 2015 29.97 30.15 29.75 29.75 1,287,927 +0.12(+0.40%)
Jul 08, 2015 30.06 30.24 29.51 29.63 837,419 -0.61(-2.02%)
Jul 07, 2015 29.85 30.35 29.48 30.24 1,070,382 +0.30(+1.02%)
Jul 06, 2015 29.97 30.24 29.84 29.94 792,298 -0.42(-1.38%)
Jul 02, 2015 30.32 30.36 30.36 30.36 568,466 +0.18(+0.60%)
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.