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 (%)
Oct 30, 2015 27.87 28.25 27.59 27.98 772,848 +0.22(+0.79%)
Oct 29, 2015 27.53 28.06 27.49 27.77 589,938 +0.11(+0.40%)
Oct 28, 2015 27.13 27.82 27.01 27.66 948,455 +0.66(+2.43%)
Oct 27, 2015 27.03 27.09 26.74 27.00 737,338 -0.33(-1.20%)
Oct 26, 2015 27.93 27.93 27.33 27.33 726,623 -0.70(-2.50%)
Oct 23, 2015 27.93 28.27 27.77 28.03 923,595 -0.07(-0.26%)
Oct 22, 2015 27.74 28.13 27.71 28.10 1,433,400 +0.55(+1.99%)
Oct 21, 2015 27.79 27.92 27.52 27.55 981,258 -0.36(-1.28%)
Oct 20, 2015 27.80 28.06 27.65 27.91 644,240 +0.10(+0.34%)
Oct 19, 2015 28.12 28.14 27.70 27.82 811,436 -0.60(-2.11%)
Oct 16, 2015 28.50 28.58 28.06 28.42 963,066 +0.01(+0.03%)
Oct 15, 2015 27.85 28.41 27.68 28.41 777,779 +0.48(+1.73%)
Oct 14, 2015 27.59 28.02 27.57 27.93 808,557 +0.26(+0.95%)
Oct 13, 2015 27.68 28.06 27.56 27.66 771,190 -0.25(-0.89%)
Oct 12, 2015 28.31 28.32 27.66 27.91 659,020 -0.39(-1.37%)
Oct 09, 2015 28.58 28.58 28.12 28.30 1,108,113 -0.20(-0.69%)
Oct 08, 2015 27.90 28.57 27.71 28.50 1,032,331 +0.55(+1.96%)
Oct 07, 2015 27.89 28.26 27.34 27.95 1,027,752 +0.37(+1.32%)
Oct 06, 2015 27.03 27.75 26.87 27.58 1,530,580 +0.64(+2.39%)
Oct 05, 2015 26.46 27.00 26.42 26.94 1,494,172 +0.77(+2.96%)
Oct 02, 2015 24.84 26.17 24.79 26.17 1,195,970 +1.07(+4.25%)
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.