US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.94 29.03 28.85 29.03 712,796 +0.00(+0.00%)
Sep 28, 2017 29.10 29.20 28.95 29.03 340,424 +0.03(+0.11%)
Sep 27, 2017 28.88 29.00 28.72 29.00 1,149,445 +0.16(+0.54%)
Sep 26, 2017 28.85 28.92 28.74 28.85 573,719 -0.07(-0.24%)
Sep 25, 2017 28.56 28.96 28.56 28.92 1,440,559 +0.45(+1.59%)
Sep 22, 2017 28.26 28.54 28.26 28.46 224,663 +0.15(+0.54%)
Sep 21, 2017 28.30 28.39 28.21 28.31 184,248 -0.06(-0.22%)
Sep 20, 2017 28.20 28.42 28.18 28.37 399,207 +0.25(+0.90%)
Sep 19, 2017 28.06 28.18 28.04 28.12 139,004 +0.08(+0.30%)
Sep 18, 2017 27.85 28.05 27.83 28.03 159,254 +0.12(+0.44%)
Sep 15, 2017 27.91 27.91 27.73 27.91 217,810 +0.05(+0.19%)
Sep 14, 2017 27.81 28.06 27.77 27.86 508,744 +0.13(+0.47%)
Sep 13, 2017 27.40 27.74 27.40 27.73 768,684 +0.38(+1.37%)
Sep 12, 2017 27.24 27.43 27.20 27.35 402,026 +0.16(+0.59%)
Sep 11, 2017 27.02 27.21 26.96 27.19 464,023 +0.29(+1.08%)
Sep 08, 2017 27.14 27.14 26.79 26.90 348,123 -0.32(-1.18%)
Sep 07, 2017 27.18 27.29 27.05 27.22 365,690 +0.02(+0.08%)
Sep 06, 2017 26.88 27.26 26.88 27.20 601,105 +0.43(+1.60%)
Sep 05, 2017 26.68 26.89 26.58 26.77 434,831 +0.15(+0.58%)
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.