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 (%)
Jan 31, 2006 21.57 21.60 21.38 21.46 2,424,525 -0.13(-0.62%)
Jan 30, 2006 21.46 21.71 21.40 21.59 434,904 +0.49(+2.33%)
Jan 27, 2006 21.04 21.19 20.93 21.10 1,629,762 +0.31(+1.48%)
Jan 26, 2006 20.79 20.84 20.43 20.79 694,852 +0.03(+0.13%)
Jan 25, 2006 21.27 21.31 20.57 20.77 2,642,881 -0.42(-1.97%)
Jan 24, 2006 21.10 21.38 21.10 21.19 544,308 -0.13(-0.61%)
Jan 23, 2006 21.08 21.42 20.91 21.32 1,346,757 +0.27(+1.28%)
Jan 20, 2006 21.27 21.48 20.94 21.05 1,588,170 -0.01(-0.03%)
Jan 19, 2006 20.60 21.06 20.55 21.05 670,440 +0.44(+2.12%)
Jan 18, 2006 20.91 20.91 20.36 20.62 1,981,031 -0.31(-1.47%)
Jan 17, 2006 20.72 20.92 20.71 20.92 538,883 +0.48(+2.36%)
Jan 13, 2006 20.21 20.49 20.20 20.44 792,502 +0.27(+1.32%)
Jan 12, 2006 20.41 20.62 20.16 20.18 432,644 -0.14(-0.69%)
Jan 11, 2006 20.24 20.41 19.96 20.31 770,802 +0.08(+0.38%)
Jan 10, 2006 20.00 20.34 20.00 20.24 223,329 +0.19(+0.93%)
Jan 09, 2006 20.14 20.16 19.90 20.05 331,829 +0.01(+0.06%)
Jan 06, 2006 19.86 20.12 19.82 20.04 741,869 +0.45(+2.30%)
Jan 05, 2006 19.73 19.78 19.43 19.59 743,677 -0.26(-1.31%)
Jan 04, 2006 19.69 19.87 19.55 19.85 493,223 +0.09(+0.44%)
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.