US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.79 17.79 17.05 17.31 1,713,830 -0.40(-2.24%)
Apr 29, 2020 17.01 17.74 17.01 17.71 2,249,437 +1.23(+7.44%)
Apr 28, 2020 16.40 16.59 16.10 16.48 2,448,687 +0.38(+2.36%)
Apr 27, 2020 15.72 16.23 15.32 16.10 2,959,573 +0.34(+2.14%)
Apr 24, 2020 16.08 16.19 15.53 15.77 1,935,948 +0.01(+0.05%)
Apr 23, 2020 15.72 16.10 15.56 15.76 2,609,090 +0.49(+3.23%)
Apr 22, 2020 15.44 15.49 15.07 15.27 2,246,924 +0.50(+3.39%)
Apr 21, 2020 14.57 15.01 14.34 14.76 5,168,127 -0.22(-1.50%)
Apr 20, 2020 14.61 15.53 14.51 14.99 3,503,866 -0.49(-3.18%)
Apr 17, 2020 14.30 15.50 14.30 15.48 3,585,527 +1.46(+10.41%)
Apr 16, 2020 14.59 14.59 14.00 14.02 2,104,279 -0.58(-3.96%)
Apr 15, 2020 14.65 14.76 14.18 14.60 2,354,826 -0.70(-4.57%)
Apr 14, 2020 15.51 15.65 15.22 15.30 2,459,772 -0.05(-0.34%)
Apr 13, 2020 16.03 16.03 15.13 15.35 2,534,312 -0.04(-0.28%)
Apr 09, 2020 16.23 16.59 14.85 15.39 5,137,295 -0.18(-1.16%)
Apr 08, 2020 14.95 15.60 14.76 15.58 3,095,274 +0.98(+6.75%)
Apr 07, 2020 15.03 15.39 14.55 14.59 3,618,645 +0.31(+2.18%)
Apr 06, 2020 13.89 14.38 13.71 14.28 2,966,534 +0.73(+5.35%)
Apr 03, 2020 14.23 14.28 13.22 13.55 2,705,582 -0.18(-1.32%)
Apr 02, 2020 13.22 14.44 12.91 13.74 4,107,179 +1.14(+9.05%)
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.