US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.67 15.68 15.43 15.61 1,083,643 +0.16(+1.06%)
Apr 28, 2005 15.63 15.67 15.41 15.45 1,274,874 -0.37(-2.36%)
Apr 27, 2005 16.17 16.17 15.77 15.82 514,922 -0.39(-2.40%)
Apr 26, 2005 16.46 16.46 16.20 16.21 330,020 -0.22(-1.33%)
Apr 25, 2005 16.42 16.54 16.35 16.43 622,518 +0.25(+1.55%)
Apr 22, 2005 16.13 16.39 16.01 16.18 591,324 +0.06(+0.34%)
Apr 21, 2005 15.74 16.18 15.73 16.12 313,745 +0.47(+3.00%)
Apr 20, 2005 15.95 16.13 15.64 15.65 693,043 -0.34(-2.10%)
Apr 19, 2005 15.82 16.06 15.78 15.99 1,118,453 +0.33(+2.13%)
Apr 18, 2005 15.33 15.66 15.23 15.66 1,223,337 +0.28(+1.80%)
Apr 15, 2005 15.86 15.92 15.33 15.38 1,942,149 -0.57(-3.58%)
Apr 14, 2005 16.19 16.23 15.92 15.95 1,260,407 -0.07(-0.46%)
Apr 13, 2005 16.29 16.50 16.01 16.02 859,862 -0.38(-2.29%)
Apr 12, 2005 16.58 16.62 16.35 16.40 607,147 -0.27(-1.59%)
Apr 11, 2005 16.56 16.70 16.42 16.67 386,531 +0.09(+0.53%)
Apr 08, 2005 16.83 16.87 16.57 16.58 410,943 -0.30(-1.76%)
Apr 07, 2005 17.06 17.08 16.70 16.87 423,601 -0.05(-0.31%)
Apr 06, 2005 16.62 16.98 16.61 16.93 468,810 +0.32(+1.92%)
Apr 05, 2005 16.85 16.91 16.55 16.61 610,312 -0.25(-1.51%)
Apr 04, 2005 17.07 17.15 16.73 16.86 1,253,174 -0.16(-0.92%)
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.