US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.85 19.89 19.69 19.79 501,889 -0.25(-1.25%)
Mar 30, 2006 20.14 20.22 19.96 20.04 567,535 +0.01(+0.03%)
Mar 29, 2006 19.79 20.06 19.79 20.04 583,365 +0.22(+1.13%)
Mar 28, 2006 19.86 20.01 19.76 19.81 477,214 +0.12(+0.60%)
Mar 27, 2006 19.52 19.75 19.42 19.70 267,239 +0.09(+0.44%)
Mar 24, 2006 19.46 19.73 19.46 19.61 330,092 +0.11(+0.55%)
Mar 23, 2006 19.40 19.54 19.38 19.50 435,777 +0.24(+1.27%)
Mar 22, 2006 19.12 19.49 19.12 19.26 547,981 +0.12(+0.63%)
Mar 21, 2006 19.12 19.41 19.10 19.14 300,295 -0.06(-0.32%)
Mar 20, 2006 19.46 19.61 19.19 19.20 369,666 -0.36(-1.82%)
Mar 17, 2006 19.79 19.82 19.54 19.56 830,585 -0.20(-1.01%)
Mar 16, 2006 19.46 19.83 19.38 19.76 449,745 +0.28(+1.44%)
Mar 15, 2006 19.31 19.49 19.24 19.47 208,577 +0.10(+0.51%)
Mar 14, 2006 19.06 19.40 18.93 19.38 827,791 +0.34(+1.81%)
Mar 13, 2006 18.67 19.06 18.67 19.03 1,054,061 +0.37(+1.97%)
Mar 10, 2006 18.54 18.79 18.43 18.67 430,656 +0.07(+0.39%)
Mar 09, 2006 18.91 19.01 18.59 18.59 408,774 -0.23(-1.20%)
Mar 08, 2006 18.65 18.97 18.49 18.82 1,552,226 +0.02(+0.11%)
Mar 07, 2006 19.00 19.01 18.69 18.80 824,998 -0.31(-1.64%)
Mar 06, 2006 19.61 19.61 19.10 19.11 902,283 -0.53(-2.71%)
Mar 03, 2006 19.62 19.82 19.55 19.64 201,593 -0.01(-0.03%)
Mar 02, 2006 19.38 19.70 19.38 19.65 428,328 +0.29(+1.49%)
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.