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 (%)
Mar 31, 2015 31.62 31.80 31.43 31.55 2,645,432 -0.25(-0.80%)
Mar 30, 2015 31.51 31.89 31.47 31.80 34,671,864 +0.64(+2.07%)
Mar 27, 2015 31.35 31.35 31.07 31.16 519,271 -0.26(-0.83%)
Mar 26, 2015 31.80 31.86 31.30 31.42 712,354 -0.01(-0.02%)
Mar 25, 2015 31.28 31.66 31.22 31.43 772,548 +0.37(+1.20%)
Mar 24, 2015 31.39 31.39 31.05 31.05 782,056 -0.22(-0.71%)
Mar 23, 2015 31.41 31.66 31.28 31.28 785,903 -0.10(-0.32%)
Mar 20, 2015 31.25 31.56 31.15 31.38 980,546 +0.44(+1.42%)
Mar 19, 2015 31.12 31.23 30.88 30.94 1,525,042 -0.53(-1.69%)
Mar 18, 2015 30.38 31.64 30.36 31.47 1,485,465 +0.88(+2.89%)
Mar 17, 2015 30.56 30.72 30.41 30.59 686,534 -0.14(-0.44%)
Mar 16, 2015 30.23 30.75 30.10 30.72 777,402 +0.37(+1.21%)
Mar 13, 2015 30.35 30.41 30.03 30.36 2,078,802 -0.15(-0.49%)
Mar 12, 2015 30.77 30.89 30.50 30.51 4,206,793 -0.15(-0.49%)
Mar 11, 2015 30.69 30.81 30.47 30.66 1,192,555 +0.09(+0.31%)
Mar 10, 2015 30.72 30.95 30.56 30.56 971,887 -0.47(-1.51%)
Mar 09, 2015 31.18 31.56 31.02 31.03 621,417 -0.18(-0.58%)
Mar 06, 2015 31.56 31.71 31.16 31.21 1,331,761 -0.55(-1.74%)
Mar 05, 2015 31.89 31.89 31.74 31.76 510,284 -0.19(-0.59%)
Mar 04, 2015 32.05 32.02 31.61 31.95 779,606 -0.06(-0.20%)
Mar 03, 2015 31.91 32.19 31.77 32.02 1,342,544 +0.13(+0.41%)
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.