US Energy Ishares ETF (NY: IYE )

47.05 +0.66 (+1.42%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.13 18.13 18.13 1,302,988 -0.15(-0.83%)
Dec 30, 2020 18.00 18.45 17.98 18.28 1,302,988 +0.30(+1.69%)
Dec 29, 2020 18.19 18.26 17.91 17.98 1,722,575 -0.12(-0.64%)
Dec 28, 2020 18.29 18.51 18.06 18.09 1,431,099 -0.12(-0.64%)
Dec 24, 2020 18.38 18.38 18.05 18.21 864,776 -0.12(-0.64%)
Dec 23, 2020 18.07 18.58 18.07 18.33 1,263,952 +0.39(+2.20%)
Dec 22, 2020 18.19 18.26 17.92 17.93 1,326,389 -0.29(-1.57%)
Dec 21, 2020 17.84 18.38 17.72 18.22 2,226,934 -0.33(-1.79%)
Dec 18, 2020 18.86 18.93 18.43 18.55 2,299,149 -0.30(-1.57%)
Dec 17, 2020 19.16 19.16 18.77 18.85 1,605,080 -0.12(-0.61%)
Dec 16, 2020 19.14 19.18 18.85 18.96 2,048,674 -0.08(-0.42%)
Dec 15, 2020 18.85 19.14 18.61 19.04 1,949,333 +0.39(+2.06%)
Dec 14, 2020 19.69 19.69 18.63 18.66 2,898,473 -0.69(-3.56%)
Dec 11, 2020 19.44 19.44 19.10 19.35 1,202,628 -0.23(-1.18%)
Dec 10, 2020 19.01 19.78 18.98 19.58 2,439,944 +0.57(+2.99%)
Dec 09, 2020 19.17 19.45 18.76 19.01 2,769,678 +0.04(+0.23%)
Dec 08, 2020 18.47 19.14 18.42 18.97 1,814,684 +0.30(+1.62%)
Dec 07, 2020 18.92 18.94 18.52 18.66 1,932,308 -0.49(-2.55%)
Dec 04, 2020 18.46 19.15 18.46 19.15 3,285,809 +0.98(+5.37%)
Dec 03, 2020 18.08 18.38 17.88 18.18 2,880,410 +0.19(+1.04%)
Dec 02, 2020 17.40 18.25 17.33 17.99 4,540,151 +0.55(+3.15%)
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.