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 (%)
Aug 31, 2020 17.04 17.09 16.69 16.69 689,643 -0.39(-2.26%)
Aug 28, 2020 16.82 17.10 16.75 17.08 805,400 +0.33(+1.94%)
Aug 27, 2020 16.74 16.86 16.56 16.75 1,364,497 +0.03(+0.16%)
Aug 26, 2020 17.09 17.09 16.71 16.73 869,269 -0.37(-2.16%)
Aug 25, 2020 17.42 17.44 17.02 17.10 951,979 -0.24(-1.37%)
Aug 24, 2020 16.97 17.45 16.87 17.33 1,477,976 +0.46(+2.71%)
Aug 21, 2020 16.90 16.96 16.72 16.88 717,530 -0.12(-0.72%)
Aug 20, 2020 17.16 17.22 16.99 17.00 1,066,612 -0.35(-2.03%)
Aug 19, 2020 17.57 17.63 17.32 17.35 858,448 -0.19(-1.10%)
Aug 18, 2020 17.73 17.90 17.52 17.55 870,278 -0.27(-1.53%)
Aug 17, 2020 17.92 17.92 17.69 17.82 765,375 -0.10(-0.54%)
Aug 14, 2020 17.58 17.92 17.56 17.91 1,043,856 +0.18(+1.04%)
Aug 13, 2020 17.96 18.07 17.69 17.73 1,125,849 -0.36(-1.99%)
Aug 12, 2020 18.12 18.27 17.89 18.09 1,201,589 +0.22(+1.23%)
Aug 11, 2020 18.32 18.50 17.80 17.87 1,645,232 -0.08(-0.44%)
Aug 10, 2020 17.54 17.96 17.52 17.95 1,684,785 +0.54(+3.08%)
Aug 07, 2020 17.27 17.45 17.05 17.41 1,552,524 +0.04(+0.25%)
Aug 06, 2020 17.41 17.55 17.30 17.37 1,662,878 -0.13(-0.75%)
Aug 05, 2020 17.63 17.69 17.33 17.50 1,755,548 +0.20(+1.17%)
Aug 04, 2020 16.82 17.34 16.82 17.30 2,053,285 +0.42(+2.50%)
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.