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 (%)
May 29, 2015 31.81 32.03 31.75 31.86 751,348 -0.01(-0.02%)
May 28, 2015 31.83 31.90 31.66 31.87 1,004,286 -0.11(-0.34%)
May 27, 2015 31.95 32.26 31.80 31.98 18,185,658 -0.03(-0.09%)
May 26, 2015 32.29 32.35 31.91 32.00 811,394 -0.55(-1.68%)
May 22, 2015 32.51 32.55 32.55 32.55 483,286 -0.13(-0.40%)
May 21, 2015 32.51 32.74 32.46 32.68 650,046 +0.29(+0.91%)
May 20, 2015 32.36 32.48 32.18 32.39 841,844 +0.11(+0.33%)
May 19, 2015 32.47 32.55 32.26 32.28 1,174,066 -0.45(-1.38%)
May 18, 2015 32.62 32.79 32.54 32.73 841,374 -0.01(-0.04%)
May 15, 2015 32.47 32.86 32.39 32.74 716,574 +0.11(+0.33%)
May 14, 2015 32.70 32.94 32.58 32.64 968,497 +0.00(+0.00%)
May 13, 2015 32.96 33.04 32.54 32.64 684,500 -0.12(-0.35%)
May 12, 2015 32.53 32.90 32.48 32.75 665,525 +0.16(+0.49%)
May 11, 2015 33.15 33.20 32.55 32.59 804,248 -0.58(-1.73%)
May 08, 2015 32.92 33.19 32.52 33.17 1,315,062 +0.54(+1.65%)
May 07, 2015 32.95 32.95 32.42 32.63 1,025,378 -0.37(-1.11%)
May 06, 2015 33.45 33.56 32.85 33.00 1,103,489 -0.12(-0.35%)
May 05, 2015 33.76 33.93 33.11 33.11 1,246,286 -0.41(-1.22%)
May 04, 2015 33.67 33.79 33.37 33.52 945,554 -0.07(-0.21%)
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.