US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.60 25.67 25.31 25.36 355,699 -0.18(-0.69%)
May 30, 2007 24.92 25.57 24.92 25.54 166,210 +0.48(+1.91%)
May 29, 2007 25.09 25.20 24.86 25.06 191,351 -0.18(-0.72%)
May 25, 2007 25.19 25.29 25.04 25.24 230,925 +0.38(+1.51%)
May 24, 2007 25.39 25.53 24.79 24.87 205,784 -0.40(-1.60%)
May 23, 2007 25.36 25.60 25.27 25.27 252,807 +0.03(+0.11%)
May 22, 2007 25.45 25.63 25.24 25.24 460,918 -0.21(-0.81%)
May 21, 2007 25.45 25.70 25.34 25.45 274,689 +0.20(+0.77%)
May 18, 2007 25.04 25.28 25.00 25.25 326,367 +0.40(+1.61%)
May 17, 2007 24.56 25.03 24.41 24.85 425,069 +0.34(+1.40%)
May 16, 2007 24.43 24.54 24.15 24.51 321,246 +0.11(+0.45%)
May 15, 2007 24.39 24.64 24.34 24.40 492,578 +0.00(+0.01%)
May 14, 2007 24.59 24.49 24.29 24.40 582,433 +0.08(+0.33%)
May 11, 2007 23.97 24.34 23.94 24.32 376,649 +0.55(+2.32%)
May 10, 2007 24.24 24.27 23.77 23.77 239,770 -0.43(-1.76%)
May 09, 2007 24.22 24.26 23.92 24.19 1,215,615 -0.06(-0.26%)
May 08, 2007 24.12 24.28 23.91 24.25 311,469 +0.08(+0.33%)
May 07, 2007 24.12 24.24 24.05 24.17 246,289 -0.02(-0.10%)
May 04, 2007 24.31 24.56 24.13 24.20 260,256 -0.03(-0.12%)
May 03, 2007 24.06 24.30 23.96 24.23 586,158 +0.21(+0.89%)
May 02, 2007 23.87 24.07 23.81 24.01 269,567 +0.20(+0.84%)
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.