US Energy Ishares ETF (NY: IYE )

22.23 USD -0.24 (-1.07%)
Official Closing Price Updated: 4:54 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.94 19.15 18.75 19.15 2,109,200 -0.08(-0.42%)
Jul 30, 2020 19.58 19.58 19.03 19.23 2,633,304 -0.75(-3.75%)
Jul 29, 2020 19.60 19.99 19.51 19.98 1,710,243 +0.42(+2.15%)
Jul 28, 2020 19.78 19.99 19.53 19.56 1,916,263 -0.35(-1.76%)
Jul 27, 2020 19.88 20.01 19.63 19.91 1,600,059 +0.02(+0.10%)
Jul 24, 2020 20.06 20.30 19.84 19.89 1,554,300 -0.14(-0.70%)
Jul 23, 2020 19.93 20.12 19.77 20.03 2,103,946 -0.01(-0.05%)
Jul 22, 2020 20.04 20.08 19.76 20.04 1,361,485 -0.26(-1.28%)
Jul 21, 2020 19.46 20.44 19.46 20.30 3,361,609 +1.16(+6.06%)
Jul 20, 2020 19.43 19.61 19.13 19.14 2,116,441 -0.33(-1.69%)
Jul 17, 2020 19.79 20.04 19.40 19.47 1,672,100 -0.28(-1.42%)
Jul 16, 2020 19.75 20.00 19.48 19.75 1,673,270 -0.11(-0.55%)
Jul 15, 2020 19.90 19.99 19.57 19.86 2,560,396 +0.40(+2.06%)
Jul 14, 2020 18.66 19.49 18.62 19.46 3,325,433 +0.66(+3.51%)
Jul 13, 2020 19.05 19.15 18.67 18.80 2,585,681 -0.11(-0.58%)
Jul 10, 2020 18.28 18.92 18.24 18.91 2,872,800 +0.57(+3.11%)
Jul 09, 2020 19.21 19.24 18.32 18.34 3,059,982 -0.91(-4.73%)
Jul 08, 2020 19.29 19.57 19.10 19.25 2,046,128 -0.02(-0.10%)
Jul 07, 2020 19.60 19.66 19.24 19.27 2,202,850 -0.58(-2.92%)
Jul 06, 2020 20.12 20.28 19.61 19.85 1,683,188 +0.07(+0.35%)
Jul 02, 2020 20.00 20.22 19.73 19.78 1,624,500 +0.26(+1.33%)
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.