US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.90 19.94 19.69 19.83 336,803 -0.35(-1.75%)
Aug 28, 2009 20.39 20.40 20.07 20.19 324,959 -0.03(-0.13%)
Aug 27, 2009 20.18 20.27 19.80 20.21 309,008 -0.05(-0.23%)
Aug 26, 2009 20.00 20.31 19.94 20.26 371,238 +0.10(+0.49%)
Aug 25, 2009 20.59 20.64 20.12 20.16 589,872 -0.29(-1.41%)
Aug 24, 2009 20.41 20.61 20.36 20.45 480,935 +0.25(+1.23%)
Aug 21, 2009 19.97 20.28 19.89 20.20 426,003 +0.54(+2.76%)
Aug 20, 2009 19.53 19.73 19.52 19.66 395,510 +0.16(+0.84%)
Aug 19, 2009 18.97 19.67 18.94 19.49 566,765 +0.30(+1.57%)
Aug 18, 2009 19.07 19.25 18.98 19.19 372,162 +0.18(+0.96%)
Aug 17, 2009 19.15 19.21 18.89 19.01 669,495 -0.60(-3.04%)
Aug 14, 2009 19.91 19.91 19.41 19.61 444,957 -0.29(-1.45%)
Aug 13, 2009 19.83 19.90 19.58 19.89 450,749 +0.19(+0.96%)
Aug 12, 2009 19.44 19.86 19.44 19.70 332,934 +0.23(+1.16%)
Aug 11, 2009 19.70 19.71 19.42 19.48 250,908 -0.31(-1.57%)
Aug 10, 2009 19.66 19.87 19.60 19.79 321,815 +0.07(+0.37%)
Aug 07, 2009 19.99 20.00 19.64 19.72 400,816 -0.03(-0.17%)
Aug 06, 2009 20.00 20.00 19.61 19.75 350,767 -0.16(-0.82%)
Aug 05, 2009 20.13 20.13 19.81 19.91 474,829 -0.23(-1.14%)
Aug 04, 2009 20.10 20.23 19.94 20.14 382,476 -0.04(-0.20%)
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.