US Energy Ishares ETF (NY: IYE )

25.57 USD +0.37 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 83.10 83.10 81.81 81.82 44,900 -0.88(-1.06%)
Jul 28, 2005 83.00 83.10 81.90 82.70 72,300 +0.35(+0.43%)
Jul 27, 2005 82.30 82.43 81.26 82.35 68,100 +0.27(+0.33%)
Jul 26, 2005 82.30 82.44 81.70 82.08 88,200 -0.62(-0.75%)
Jul 25, 2005 81.75 82.95 81.29 82.70 109,300 +1.00(+1.22%)
Jul 22, 2005 80.30 81.70 80.28 81.70 87,600 +2.72(+3.44%)
Jul 21, 2005 79.40 80.00 78.61 78.98 69,900 -0.86(-1.08%)
Jul 20, 2005 79.70 80.01 78.71 79.84 58,900 +0.13(+0.16%)
Jul 19, 2005 78.62 79.71 78.25 79.71 98,900 +1.51(+1.93%)
Jul 18, 2005 78.35 78.50 77.67 78.20 86,300 -0.17(-0.22%)
Jul 15, 2005 79.15 79.43 78.17 78.37 108,700 -0.48(-0.61%)
Jul 14, 2005 80.94 81.15 78.37 78.85 122,700 -1.85(-2.29%)
Jul 13, 2005 81.00 81.25 80.37 80.70 70,800 -0.39(-0.48%)
Jul 12, 2005 80.70 81.46 80.27 81.09 81,300 +0.67(+0.83%)
Jul 11, 2005 79.14 80.49 78.98 80.42 57,700 +0.50(+0.63%)
Jul 08, 2005 80.78 81.02 79.29 79.92 144,400 -0.45(-0.56%)
Jul 07, 2005 79.00 80.39 78.47 80.37 156,100 +0.77(+0.97%)
Jul 06, 2005 81.45 81.57 79.19 79.60 147,100 -1.34(-1.66%)
Jul 05, 2005 79.20 80.94 79.15 80.94 196,200 +2.43(+3.10%)
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.