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 (%)
Jul 31, 2009 19.45 19.80 19.32 19.70 372,000 +0.13(+0.67%)
Jul 30, 2009 19.49 19.76 19.31 19.57 636,573 +0.29(+1.49%)
Jul 29, 2009 19.47 19.47 19.10 19.29 363,120 -0.45(-2.29%)
Jul 28, 2009 19.77 19.89 19.38 19.74 622,161 -0.29(-1.44%)
Jul 27, 2009 19.96 20.16 19.82 20.02 759,718 -0.02(-0.10%)
Jul 24, 2009 19.68 20.04 19.65 20.04 574,984 +0.30(+1.52%)
Jul 23, 2009 19.19 19.82 19.19 19.74 593,099 +0.52(+2.72%)
Jul 22, 2009 19.17 19.40 19.07 19.22 639,913 -0.16(-0.81%)
Jul 21, 2009 19.39 19.47 19.08 19.38 1,111,625 +0.20(+1.06%)
Jul 20, 2009 19.09 19.22 18.85 19.17 938,745 +0.22(+1.14%)
Jul 17, 2009 18.73 18.96 18.59 18.96 727,216 +0.16(+0.84%)
Jul 16, 2009 18.51 18.87 18.38 18.80 1,033,864 +0.20(+1.09%)
Jul 15, 2009 18.32 18.62 18.26 18.60 921,310 +0.64(+3.57%)
Jul 14, 2009 17.93 18.01 17.73 17.96 948,331 +0.26(+1.44%)
Jul 13, 2009 17.30 17.73 17.28 17.70 838,777 +0.27(+1.54%)
Jul 10, 2009 17.28 17.49 17.20 17.43 1,363,675 -0.17(-0.97%)
Jul 09, 2009 17.64 17.83 17.45 17.60 1,820,468 +0.22(+1.24%)
Jul 08, 2009 17.40 17.60 17.09 17.39 1,542,746 -0.05(-0.26%)
Jul 07, 2009 17.83 17.88 17.39 17.43 1,010,409 -0.46(-2.56%)
Jul 06, 2009 17.73 17.89 17.45 17.89 1,245,901 -0.16(-0.87%)
Jul 02, 2009 18.41 18.45 18.05 18.05 965,065 -0.73(-3.87%)
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.