US Energy Ishares ETF (NY: IYE )

47.28 +0.89 (+1.92%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.54 16.72 16.37 16.72 2,415,944 -0.07(-0.42%)
Jul 30, 2020 17.09 17.09 16.61 16.79 3,016,269 -0.65(-3.75%)
Jul 29, 2020 17.11 17.45 17.03 17.44 1,958,966 +0.37(+2.15%)
Jul 28, 2020 17.27 17.45 17.05 17.08 2,194,948 -0.31(-1.76%)
Jul 27, 2020 17.36 17.47 17.14 17.38 1,832,758 +0.02(+0.10%)
Jul 24, 2020 17.51 17.72 17.32 17.36 1,780,344 -0.12(-0.70%)
Jul 23, 2020 17.40 17.57 17.26 17.49 2,409,926 -0.01(-0.05%)
Jul 22, 2020 17.50 17.53 17.25 17.50 1,559,488 -0.23(-1.28%)
Jul 21, 2020 16.99 17.84 16.99 17.72 3,850,493 +1.01(+6.06%)
Jul 20, 2020 16.96 17.12 16.70 16.71 2,424,238 -0.29(-1.69%)
Jul 17, 2020 17.28 17.50 16.94 17.00 1,915,276 -0.24(-1.42%)
Jul 16, 2020 17.24 17.46 17.01 17.24 1,916,616 -0.10(-0.55%)
Jul 15, 2020 17.37 17.45 17.09 17.34 2,932,758 +0.35(+2.06%)
Jul 14, 2020 16.29 17.02 16.26 16.99 3,809,056 +0.58(+3.51%)
Jul 13, 2020 16.63 16.72 16.30 16.41 2,961,720 -0.10(-0.58%)
Jul 10, 2020 15.96 16.51 15.92 16.51 3,290,596 +0.50(+3.11%)
Jul 09, 2020 16.77 16.80 15.99 16.01 3,505,000 -0.79(-4.73%)
Jul 08, 2020 16.84 17.09 16.67 16.81 2,343,699 -0.02(-0.10%)
Jul 07, 2020 17.11 17.16 16.79 16.82 2,523,214 -0.51(-2.92%)
Jul 06, 2020 17.57 17.71 17.12 17.33 1,927,976 +0.06(+0.35%)
Jul 02, 2020 17.46 17.65 17.22 17.27 1,860,753 +0.23(+1.33%)
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.