US Energy Ishares ETF (NY: IYE )

25.77 USD -0.05 (-0.19%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.61 33.71 32.26 32.42 710,395 -1.32(-3.91%)
Oct 29, 2009 33.08 33.77 32.97 33.74 396,134 +0.77(+2.34%)
Oct 28, 2009 33.88 33.88 32.91 32.97 578,827 -1.03(-3.03%)
Oct 27, 2009 33.85 34.32 33.68 34.00 361,680 +0.28(+0.83%)
Oct 26, 2009 34.31 35.00 33.64 33.72 487,933 -0.52(-1.52%)
Oct 23, 2009 34.41 34.47 34.00 34.24 548,345 -0.76(-2.17%)
Oct 22, 2009 34.59 35.06 34.22 35.00 321,131 +0.28(+0.81%)
Oct 21, 2009 34.58 35.48 34.55 34.72 449,666 -0.10(-0.29%)
Oct 20, 2009 34.40 34.86 34.39 34.82 201,223 -0.29(-0.83%)
Oct 19, 2009 34.72 35.19 34.58 35.11 403,947 +0.44(+1.27%)
Oct 16, 2009 34.57 34.79 34.35 34.67 279,123 -0.05(-0.14%)
Oct 15, 2009 33.91 34.73 33.81 34.72 460,558 +0.72(+2.12%)
Oct 14, 2009 33.91 34.06 33.71 34.00 436,487 +0.53(+1.58%)
Oct 13, 2009 33.50 33.55 32.97 33.47 214,080 +0.14(+0.42%)
Oct 12, 2009 33.65 33.68 33.26 33.33 279,755 +0.26(+0.79%)
Oct 09, 2009 33.02 33.15 32.80 33.07 157,236 +0.01(+0.03%)
Oct 08, 2009 32.49 33.15 32.40 33.06 408,836 +0.76(+2.35%)
Oct 07, 2009 31.99 32.30 31.85 32.30 231,214 +0.21(+0.65%)
Oct 06, 2009 31.83 32.28 31.76 32.09 227,690 +0.72(+2.30%)
Oct 05, 2009 30.65 31.47 30.65 31.37 120,919 +0.66(+2.15%)
Oct 02, 2009 30.44 30.94 30.38 30.71 243,713 -0.22(-0.71%)
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.