US Energy Ishares ETF (NY: IYE )

28.63 USD +0.93 (+3.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 92.58 92.62 91.17 91.20 68,100 -1.50(-1.62%)
Sep 29, 2005 92.20 92.82 91.70 92.70 99,400 +0.70(+0.76%)
Sep 28, 2005 90.33 92.35 90.33 92.00 73,000 +0.70(+0.77%)
Sep 27, 2005 90.48 91.30 90.07 91.30 188,900 +0.08(+0.09%)
Sep 26, 2005 89.46 91.24 89.38 91.22 253,600 +1.62(+1.81%)
Sep 23, 2005 89.60 90.26 89.02 89.60 191,200 -1.59(-1.74%)
Sep 22, 2005 92.97 92.98 89.52 91.19 216,400 -0.44(-0.48%)
Sep 21, 2005 92.32 92.44 91.39 91.63 205,500 +0.89(+0.98%)
Sep 20, 2005 91.59 91.59 90.22 90.74 50,000 -0.63(-0.69%)
Sep 19, 2005 91.01 91.93 90.86 91.37 102,700 +2.10(+2.35%)
Sep 16, 2005 88.92 89.32 88.60 89.27 222,700 +0.83(+0.94%)
Sep 15, 2005 89.16 89.23 87.35 88.44 144,500 +0.10(+0.11%)
Sep 14, 2005 87.85 88.73 87.63 88.34 91,900 +0.84(+0.96%)
Sep 13, 2005 88.26 88.78 87.44 87.50 70,300 -0.73(-0.83%)
Sep 12, 2005 89.32 89.52 88.08 88.23 116,600 -1.63(-1.81%)
Sep 09, 2005 88.31 89.88 88.31 89.86 59,900 +2.33(+2.66%)
Sep 08, 2005 87.58 88.24 87.39 87.53 40,800 -0.14(-0.16%)
Sep 07, 2005 87.61 88.56 87.23 87.67 105,300 +0.08(+0.09%)
Sep 06, 2005 87.00 87.59 86.21 87.59 161,700 +0.56(+0.64%)
Sep 02, 2005 87.60 87.71 86.86 87.03 122,400 -1.57(-1.77%)
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.