US Energy Ishares ETF (NY: IYE )

25.55 USD -0.63 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.70 43.94 43.43 43.60 1,914,235 -0.35(-0.80%)
Mar 30, 2015 43.54 44.07 43.49 43.95 25,088,562 +0.89(+2.07%)
Mar 27, 2015 43.33 43.33 42.94 43.06 375,745 -0.36(-0.83%)
Mar 26, 2015 43.95 44.03 43.25 43.42 515,460 -0.01(-0.02%)
Mar 25, 2015 43.23 43.75 43.14 43.43 559,016 +0.25(+0.58%)
Mar 24, 2015 43.65 43.65 43.18 43.18 562,415 -0.31(-0.71%)
Mar 23, 2015 43.68 44.02 43.49 43.49 565,182 -0.14(-0.32%)
Mar 20, 2015 43.46 43.88 43.31 43.63 705,159 +0.61(+1.42%)
Mar 19, 2015 43.27 43.42 42.94 43.02 1,096,733 -0.74(-1.69%)
Mar 18, 2015 42.24 44.00 42.22 43.76 1,068,271 +1.23(+2.89%)
Mar 17, 2015 42.49 42.72 42.28 42.53 493,721 -0.19(-0.44%)
Mar 16, 2015 42.03 42.76 41.85 42.72 559,068 +0.51(+1.21%)
Mar 13, 2015 42.20 42.28 41.76 42.21 1,494,969 -0.21(-0.50%)
Mar 12, 2015 42.79 42.95 42.41 42.42 3,025,312 -0.21(-0.49%)
Mar 11, 2015 42.68 42.84 42.37 42.63 857,625 +0.13(+0.31%)
Mar 10, 2015 42.72 43.03 42.50 42.50 698,932 -0.65(-1.51%)
Mar 09, 2015 43.36 43.88 43.14 43.15 446,892 -0.25(-0.58%)
Mar 06, 2015 43.89 44.10 43.33 43.40 957,735 -0.77(-1.74%)
Mar 05, 2015 44.35 44.35 44.14 44.17 366,971 -0.26(-0.59%)
Mar 04, 2015 44.56 44.52 43.96 44.43 560,653 -0.09(-0.20%)
Mar 03, 2015 44.37 44.76 44.18 44.52 965,490 +0.18(+0.41%)
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.