US Energy Ishares ETF (NY: IYE )

48.93 +0.03 (+0.06%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.07 28.34 27.81 27.93 2,247,517 -0.16(-0.56%)
May 27, 2016 27.99 28.08 28.08 28.08 2,476,291 +0.05(+0.19%)
May 26, 2016 28.34 28.40 27.96 28.03 2,914,839 -0.13(-0.48%)
May 25, 2016 27.83 28.20 27.83 28.17 2,041,158 +0.45(+1.64%)
May 24, 2016 27.73 27.86 27.55 27.71 1,613,519 +0.12(+0.43%)
May 23, 2016 27.51 27.69 27.38 27.59 1,396,257 -0.06(-0.22%)
May 20, 2016 27.61 27.71 27.40 27.65 1,735,379 +0.16(+0.57%)
May 19, 2016 27.23 27.54 26.96 27.49 2,147,753 +0.03(+0.11%)
May 18, 2016 27.79 27.84 27.31 27.46 2,359,496 -0.31(-1.10%)
May 17, 2016 27.61 27.98 27.56 27.77 2,146,370 +0.12(+0.43%)
May 16, 2016 27.61 27.73 27.47 27.65 2,200,971 +0.48(+1.76%)
May 13, 2016 27.40 27.61 27.13 27.17 3,992,887 -0.37(-1.33%)
May 12, 2016 27.74 27.90 27.34 27.54 2,219,641 +0.09(+0.33%)
May 11, 2016 27.32 27.69 27.10 27.45 1,912,659 +0.06(+0.22%)
May 10, 2016 26.99 27.39 26.99 27.39 1,749,854 +0.50(+1.86%)
May 09, 2016 27.20 27.20 26.54 26.89 2,635,143 -0.39(-1.42%)
May 06, 2016 27.14 27.60 27.08 27.28 2,304,765 -0.05(-0.19%)
May 05, 2016 27.55 27.74 27.10 27.33 2,762,333 +0.19(+0.71%)
May 04, 2016 27.58 27.76 27.02 27.14 2,930,672 -0.42(-1.52%)
May 03, 2016 28.02 28.02 27.40 27.55 2,798,187 -0.69(-2.43%)
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.