US Energy Ishares ETF (NY: IYE )

26.10 USD -0.13 (-0.50%)
Official Closing Price Updated: 4:10 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 83.44 84.15 82.05 82.96 111,400 +0.62(+0.75%)
Oct 28, 2005 80.95 82.59 79.13 82.34 122,800 +2.04(+2.54%)
Oct 27, 2005 83.00 83.10 80.29 80.30 165,500 -2.08(-2.52%)
Oct 26, 2005 82.75 84.85 82.07 82.38 195,200 -0.76(-0.91%)
Oct 25, 2005 81.65 83.22 81.13 83.14 134,000 +1.73(+2.13%)
Oct 24, 2005 78.40 81.46 78.40 81.41 193,600 +2.90(+3.69%)
Oct 21, 2005 77.60 79.86 76.93 78.51 112,400 +0.45(+0.58%)
Oct 20, 2005 80.75 81.20 76.93 78.06 362,400 -3.33(-4.09%)
Oct 19, 2005 79.50 81.46 78.12 81.39 488,600 +1.64(+2.06%)
Oct 18, 2005 82.74 83.25 79.75 79.75 212,700 -3.74(-4.48%)
Oct 17, 2005 84.02 84.42 83.09 83.49 61,000 +0.82(+0.99%)
Oct 14, 2005 81.27 82.84 79.71 82.67 144,900 +1.16(+1.42%)
Oct 13, 2005 82.60 82.83 80.00 81.51 230,000 -2.09(-2.50%)
Oct 12, 2005 84.65 86.68 83.28 83.60 178,200 -1.60(-1.88%)
Oct 11, 2005 84.40 85.69 84.16 85.20 168,000 +1.92(+2.30%)
Oct 10, 2005 84.18 84.18 82.62 83.28 163,600 -1.10(-1.30%)
Oct 07, 2005 83.87 84.55 83.17 84.38 113,400 +1.60(+1.93%)
Oct 06, 2005 83.00 84.50 80.58 82.78 397,600 -1.90(-2.24%)
Oct 05, 2005 87.94 88.11 84.67 84.68 468,700 -3.11(-3.54%)
Oct 04, 2005 90.39 90.39 87.79 87.79 106,700 -3.16(-3.47%)
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.