US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.80 29.22 28.80 29.20 1,078,479 +0.49(+1.72%)
Nov 29, 2017 28.53 28.76 28.49 28.70 421,499 +0.13(+0.46%)
Nov 28, 2017 28.36 28.61 28.36 28.57 252,325 +0.22(+0.79%)
Nov 27, 2017 28.52 28.56 28.32 28.35 625,910 -0.32(-1.10%)
Nov 24, 2017 28.70 28.76 28.66 28.66 90,661 +0.06(+0.22%)
Nov 22, 2017 28.62 28.70 28.58 28.60 351,923 +0.16(+0.57%)
Nov 21, 2017 28.49 28.62 28.40 28.44 337,635 +0.04(+0.14%)
Nov 20, 2017 28.41 28.45 28.26 28.40 356,834 -0.05(-0.19%)
Nov 17, 2017 28.35 28.52 28.32 28.46 364,494 +0.15(+0.54%)
Nov 16, 2017 28.34 28.41 28.23 28.30 1,484,864 -0.10(-0.35%)
Nov 15, 2017 28.45 28.57 28.31 28.40 756,805 -0.32(-1.13%)
Nov 14, 2017 29.07 29.12 28.71 28.73 763,716 -0.51(-1.74%)
Nov 13, 2017 29.33 29.45 29.20 29.23 231,928 -0.19(-0.65%)
Nov 10, 2017 29.51 29.54 29.21 29.43 445,126 -0.13(-0.44%)
Nov 09, 2017 29.40 29.61 29.32 29.56 445,492 +0.10(+0.34%)
Nov 08, 2017 29.50 29.62 29.30 29.46 403,906 -0.14(-0.47%)
Nov 07, 2017 29.67 29.73 29.46 29.60 205,220 -0.07(-0.23%)
Nov 06, 2017 29.07 29.69 29.07 29.67 677,759 +0.68(+2.34%)
Nov 03, 2017 28.82 29.10 28.82 28.99 356,206 +0.13(+0.45%)
Nov 02, 2017 28.90 29.03 28.70 28.86 231,034 -0.09(-0.32%)
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.