US Energy Ishares ETF (NY: IYE )

28.14 USD +1.02 (+3.76%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 27.89 28.18 27.19 28.14 3,366,044 +1.02(+3.76%)
Mar 04, 2021 26.70 27.61 26.50 27.12 4,423,688 +0.66(+2.49%)
Mar 03, 2021 26.31 27.07 26.31 26.46 3,044,043 +0.36(+1.38%)
Mar 02, 2021 26.27 26.54 26.10 26.10 2,704,089 -0.13(-0.50%)
Mar 01, 2021 26.27 26.58 26.06 26.23 3,684,647 +0.68(+2.66%)
Feb 26, 2021 25.86 25.89 24.83 25.55 2,673,400 -0.63(-2.41%)
Feb 25, 2021 26.94 26.94 26.00 26.18 2,828,591 -0.55(-2.06%)
Feb 24, 2021 25.97 26.86 25.79 26.73 2,260,541 +0.93(+3.60%)
Feb 23, 2021 25.67 25.89 24.72 25.80 2,031,819 +0.40(+1.57%)
Feb 22, 2021 24.74 25.74 24.70 25.40 1,695,220 +0.78(+3.17%)
Feb 19, 2021 24.23 24.67 24.19 24.62 1,149,000 +0.41(+1.69%)
Feb 18, 2021 24.70 24.71 24.14 24.21 1,509,586 -0.59(-2.38%)
Feb 17, 2021 24.63 24.92 24.32 24.80 1,332,262 +0.33(+1.35%)
Feb 16, 2021 24.39 24.68 24.27 24.47 2,375,021 +0.64(+2.69%)
Feb 12, 2021 23.35 23.87 23.33 23.83 1,093,400 +0.31(+1.32%)
Feb 11, 2021 23.80 23.80 23.01 23.52 1,311,048 -0.34(-1.42%)
Feb 10, 2021 23.53 23.87 23.34 23.86 1,486,788 +0.46(+1.97%)
Feb 09, 2021 23.45 23.56 23.13 23.40 1,280,352 -0.27(-1.14%)
Feb 08, 2021 23.08 23.77 23.05 23.67 2,147,499 +0.95(+4.18%)
Feb 05, 2021 22.85 22.95 22.67 22.72 1,599,500 +0.20(+0.89%)
Feb 04, 2021 22.42 22.53 22.08 22.52 943,483 +0.21(+0.94%)
Feb 03, 2021 21.52 22.36 21.45 22.31 2,003,212 +0.91(+4.25%)
Feb 02, 2021 21.68 21.91 21.40 21.40 1,448,359 +0.22(+1.04%)
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.