US Energy Ishares ETF (NY: IYE )

47.27 +0.88 (+1.90%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 26.09 26.24 25.94 25.94 622,007 +0.20(+0.76%)
Aug 30, 2007 25.51 25.90 25.48 25.74 146,656 +0.03(+0.13%)
Aug 29, 2007 25.09 25.84 25.09 25.71 475,351 +0.71(+2.83%)
Aug 28, 2007 25.53 25.53 24.96 25.00 159,226 -0.61(-2.38%)
Aug 27, 2007 25.69 25.73 25.46 25.61 353,836 -0.21(-0.81%)
Aug 24, 2007 25.46 25.85 25.43 25.82 306,813 +0.52(+2.05%)
Aug 23, 2007 25.38 25.43 25.02 25.30 793,804 +0.19(+0.77%)
Aug 22, 2007 25.13 25.21 24.94 25.11 458,591 +0.26(+1.04%)
Aug 21, 2007 24.96 25.24 24.67 24.85 424,138 -0.38(-1.52%)
Aug 20, 2007 25.02 25.35 24.65 25.23 742,591 +0.19(+0.75%)
Aug 17, 2007 25.13 25.25 24.61 25.05 789,014 +0.77(+3.18%)
Aug 16, 2007 24.10 24.37 23.47 24.28 1,394,559 -0.15(-0.61%)
Aug 15, 2007 25.06 25.30 24.42 24.42 383,633 -0.65(-2.58%)
Aug 14, 2007 25.50 25.50 25.00 25.07 274,223 -0.19(-0.75%)
Aug 13, 2007 25.71 25.73 25.19 25.26 356,164 -0.04(-0.17%)
Aug 10, 2007 24.84 25.53 24.53 25.30 792,408 +0.17(+0.68%)
Aug 09, 2007 25.24 25.82 25.05 25.13 1,103,877 -0.61(-2.38%)
Aug 08, 2007 25.43 26.09 25.43 25.74 1,000,985 +0.37(+1.46%)
Aug 07, 2007 24.60 25.54 24.60 25.38 1,090,841 +0.58(+2.36%)
Aug 06, 2007 24.64 24.87 23.99 24.79 2,248,190 -0.03(-0.13%)
Aug 03, 2007 25.02 25.59 24.64 24.82 1,838,088 -0.77(-3.00%)
Aug 02, 2007 25.80 25.97 25.23 25.59 430,656 -0.18(-0.72%)
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.