US Energy Ishares ETF (NY: IYE )

25.55 USD -0.63 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.59 20.59 19.74 20.04 1,480,608 -0.46(-2.24%)
Apr 29, 2020 19.69 20.54 19.69 20.50 1,943,329 +1.42(+7.44%)
Apr 28, 2020 18.98 19.20 18.64 19.08 2,115,464 +0.44(+2.36%)
Apr 27, 2020 18.20 18.78 17.73 18.64 2,556,828 +0.39(+2.14%)
Apr 24, 2020 18.61 18.74 17.98 18.25 1,672,500 +0.01(+0.05%)
Apr 23, 2020 18.20 18.64 18.01 18.24 2,254,039 +0.57(+3.23%)
Apr 22, 2020 17.87 17.93 17.44 17.67 1,941,158 +0.58(+3.39%)
Apr 21, 2020 16.86 17.38 16.60 17.09 4,464,836 -0.26(-1.50%)
Apr 20, 2020 16.91 17.98 16.79 17.35 3,027,052 -0.57(-3.18%)
Apr 17, 2020 16.55 17.94 16.55 17.92 3,097,600 +1.69(+10.41%)
Apr 16, 2020 16.89 16.89 16.21 16.23 1,817,924 -0.67(-3.96%)
Apr 15, 2020 16.96 17.09 16.41 16.90 2,034,376 -0.81(-4.57%)
Apr 14, 2020 17.95 18.12 17.62 17.71 2,125,041 -0.06(-0.34%)
Apr 13, 2020 18.56 18.56 17.51 17.77 2,189,437 -0.05(-0.28%)
Apr 09, 2020 18.79 19.20 17.19 17.82 4,438,200 -0.21(-1.16%)
Apr 08, 2020 17.31 18.05 17.08 18.03 2,674,062 +1.14(+6.75%)
Apr 07, 2020 17.40 17.81 16.84 16.89 3,126,212 +0.36(+2.18%)
Apr 06, 2020 16.08 16.64 15.87 16.53 2,562,841 +0.84(+5.35%)
Apr 03, 2020 16.47 16.53 15.30 15.69 2,337,400 -0.21(-1.32%)
Apr 02, 2020 15.30 16.72 14.95 15.90 3,548,265 +1.32(+9.05%)
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.