US Energy Ishares ETF (NY: IYE )

28.63 USD +0.93 (+3.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 38.35 38.40 37.78 37.98 1,501,315 -0.58(-1.50%)
Aug 30, 2016 38.76 38.95 38.43 38.56 592,146 -0.16(-0.41%)
Aug 29, 2016 38.33 38.75 38.33 38.72 485,026 +0.27(+0.70%)
Aug 26, 2016 38.60 38.96 38.29 38.45 1,503,548 -0.13(-0.34%)
Aug 25, 2016 38.65 38.76 38.45 38.58 677,773 -0.10(-0.26%)
Aug 24, 2016 38.67 38.87 38.58 38.68 906,570 -0.14(-0.36%)
Aug 23, 2016 38.61 38.94 38.48 38.82 887,012 +0.19(+0.49%)
Aug 22, 2016 38.66 38.75 38.39 38.63 1,068,761 -0.40(-1.02%)
Aug 19, 2016 39.23 39.24 38.88 39.03 826,966 -0.31(-0.79%)
Aug 18, 2016 38.75 39.35 38.72 39.34 961,288 +0.73(+1.89%)
Aug 17, 2016 38.33 38.64 38.27 38.61 1,400,738 +0.09(+0.23%)
Aug 16, 2016 38.49 38.63 38.16 38.52 783,527 +0.06(+0.16%)
Aug 15, 2016 38.34 38.54 38.27 38.46 767,742 +0.31(+0.81%)
Aug 12, 2016 38.01 38.26 37.89 38.15 793,707 +0.21(+0.55%)
Aug 11, 2016 37.56 38.09 37.48 37.94 952,934 +0.54(+1.44%)
Aug 10, 2016 37.93 38.01 37.34 37.40 1,398,090 -0.47(-1.24%)
Aug 09, 2016 38.18 38.19 37.73 37.87 1,296,517 -0.23(-0.60%)
Aug 08, 2016 37.60 38.31 37.60 38.10 1,424,905 +0.54(+1.44%)
Aug 05, 2016 37.30 37.60 37.19 37.56 1,039,981 +0.33(+0.89%)
Aug 04, 2016 37.15 37.48 37.03 37.23 996,167 -0.06(-0.16%)
Aug 03, 2016 36.57 37.29 36.46 37.29 1,646,152 +0.73(+2.00%)
Aug 02, 2016 36.48 36.78 35.95 36.56 1,986,879 +0.29(+0.80%)
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.