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 (%)
Mar 31, 2020 13.43 13.66 12.99 13.23 1,611,267 +0.19(+1.46%)
Mar 30, 2020 12.70 13.15 12.35 13.04 1,701,451 +0.14(+1.07%)
Mar 27, 2020 13.30 13.30 12.85 12.90 2,701,067 -0.89(-6.45%)
Mar 26, 2020 13.24 14.12 13.06 13.79 4,066,068 +0.71(+5.42%)
Mar 25, 2020 12.85 13.70 12.22 13.08 5,727,377 +0.59(+4.71%)
Mar 24, 2020 11.69 12.56 11.66 12.49 4,479,367 +1.73(+16.09%)
Mar 23, 2020 11.56 11.56 10.61 10.76 4,067,114 -0.78(-6.77%)
Mar 20, 2020 11.74 12.03 11.12 11.54 4,665,923 +0.11(+0.97%)
Mar 19, 2020 10.85 11.52 10.34 11.43 3,190,842 +0.76(+7.07%)
Mar 18, 2020 11.62 11.79 10.29 10.68 2,318,612 -1.81(-14.48%)
Mar 17, 2020 12.61 13.03 12.06 12.48 1,224,750 +0.03(+0.27%)
Mar 16, 2020 12.96 13.87 12.39 12.45 1,401,653 -1.87(-13.04%)
Mar 13, 2020 14.22 14.35 12.81 14.32 1,522,272 +1.13(+8.56%)
Mar 12, 2020 13.77 14.04 13.10 13.19 2,409,803 -1.78(-11.91%)
Mar 11, 2020 15.29 15.60 14.75 14.97 3,698,264 -0.84(-5.31%)
Mar 10, 2020 16.33 16.43 14.83 15.81 1,985,282 +0.72(+4.78%)
Mar 09, 2020 15.69 16.24 15.00 15.09 4,796,423 -3.93(-20.66%)
Mar 06, 2020 19.49 19.64 18.73 19.02 2,184,540 -1.13(-5.60%)
Mar 05, 2020 20.36 20.44 19.84 20.15 2,036,960 -0.79(-3.77%)
Mar 04, 2020 20.92 20.95 20.48 20.93 1,662,449 +0.42(+2.03%)
Mar 03, 2020 21.27 21.55 20.26 20.52 3,323,699 -0.64(-3.05%)
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.