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 (%)
Sep 30, 2021 26.40 26.47 26.02 26.04 4,188,794 -0.32(-1.22%)
Sep 29, 2021 26.40 26.53 26.08 26.36 2,458,065 -0.05(-0.17%)
Sep 28, 2021 26.62 26.87 26.36 26.41 5,159,654 +0.06(+0.24%)
Sep 27, 2021 25.98 26.46 25.98 26.35 2,655,168 +0.88(+3.44%)
Sep 24, 2021 25.15 25.58 25.14 25.47 2,256,110 +0.19(+0.74%)
Sep 23, 2021 24.64 25.37 24.53 25.28 2,072,977 +0.78(+3.20%)
Sep 22, 2021 24.12 24.75 24.12 24.50 2,815,561 +0.75(+3.15%)
Sep 21, 2021 23.96 24.07 23.50 23.75 2,368,511 +0.08(+0.35%)
Sep 20, 2021 23.79 23.96 23.30 23.67 2,934,888 -0.77(-3.13%)
Sep 17, 2021 24.54 24.86 24.37 24.43 2,775,079 -0.19(-0.78%)
Sep 16, 2021 24.88 24.88 24.50 24.63 2,838,485 -0.26(-1.06%)
Sep 15, 2021 24.32 24.93 24.32 24.89 4,923,883 +0.90(+3.76%)
Sep 14, 2021 24.56 24.61 23.91 23.99 3,430,265 -0.38(-1.57%)
Sep 13, 2021 23.96 24.52 23.96 24.37 3,572,761 +0.69(+2.93%)
Sep 10, 2021 24.05 24.10 23.65 23.68 2,206,730 +0.01(+0.04%)
Sep 09, 2021 23.54 24.05 23.40 23.67 1,740,857 +0.03(+0.12%)
Sep 08, 2021 24.08 24.22 23.64 23.64 1,578,020 -0.28(-1.18%)
Sep 07, 2021 23.93 24.24 23.85 23.92 1,521,793 -0.16(-0.68%)
Sep 03, 2021 24.18 24.33 23.98 24.09 1,312,534 -0.12(-0.49%)
Sep 02, 2021 23.81 24.40 23.81 24.21 2,339,621 +0.61(+2.59%)
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.