US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.83 24.97 24.48 24.77 2,297,219 +0.14(+0.58%)
Dec 28, 2018 24.94 25.07 24.51 24.63 2,075,825 -0.25(-1.02%)
Dec 27, 2018 24.29 24.90 23.90 24.88 3,199,046 +0.14(+0.58%)
Dec 26, 2018 23.50 24.75 23.05 24.74 2,679,164 +1.47(+6.32%)
Dec 24, 2018 23.94 24.07 23.25 23.27 1,696,813 -0.98(-4.03%)
Dec 21, 2018 24.45 24.91 24.06 24.25 2,721,769 -0.25(-1.01%)
Dec 20, 2018 24.91 25.31 24.37 24.49 3,842,356 -0.72(-2.87%)
Dec 19, 2018 25.70 26.11 25.03 25.22 2,105,808 -0.33(-1.31%)
Dec 18, 2018 26.14 26.23 25.42 25.55 1,375,092 -0.61(-2.34%)
Dec 17, 2018 26.65 26.85 26.00 26.16 1,356,010 -0.51(-1.93%)
Dec 14, 2018 27.14 27.28 26.57 26.68 1,328,217 -0.69(-2.51%)
Dec 13, 2018 27.25 27.54 27.10 27.36 1,509,813 +0.06(+0.20%)
Dec 12, 2018 27.61 27.83 27.28 27.31 1,082,819 +0.12(+0.44%)
Dec 11, 2018 27.62 27.66 26.91 27.19 1,378,440 +0.00(+0.00%)
Dec 10, 2018 27.47 27.58 26.58 27.19 1,414,835 -0.47(-1.68%)
Dec 07, 2018 28.31 28.74 27.61 27.66 1,569,389 -0.16(-0.57%)
Dec 06, 2018 27.75 27.83 27.19 27.81 1,726,097 -0.54(-1.89%)
Dec 04, 2018 29.29 29.31 28.30 28.35 1,041,572 -0.86(-2.95%)
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.