US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.91 23.97 23.67 23.75 3,613,495 -0.17(-0.72%)
Mar 30, 2021 23.90 24.16 23.75 23.92 3,439,573 -0.22(-0.90%)
Mar 29, 2021 24.26 24.34 23.84 24.14 3,522,130 -0.31(-1.26%)
Mar 26, 2021 24.20 24.47 23.99 24.45 3,885,504 +0.62(+2.62%)
Mar 25, 2021 23.32 23.90 22.96 23.82 6,228,510 +0.07(+0.29%)
Mar 24, 2021 23.52 24.05 23.52 23.75 11,555,981 +0.56(+2.41%)
Mar 23, 2021 23.04 23.69 22.92 23.19 47,265,784 -0.32(-1.34%)
Mar 22, 2021 23.70 23.78 23.49 23.51 3,086,605 -0.25(-1.06%)
Mar 19, 2021 23.75 24.13 23.43 23.76 3,410,729 +0.05(+0.19%)
Mar 18, 2021 24.63 24.72 23.62 23.71 3,947,718 -1.17(-4.71%)
Mar 17, 2021 24.54 24.96 24.39 24.89 3,040,681 +0.21(+0.84%)
Mar 16, 2021 25.02 25.02 24.54 24.68 3,219,405 -0.70(-2.77%)
Mar 15, 2021 25.58 25.66 25.08 25.38 2,574,253 -0.28(-1.09%)
Mar 12, 2021 25.68 25.87 25.47 25.66 2,453,178 +0.03(+0.11%)
Mar 11, 2021 25.67 26.03 25.54 25.63 2,278,988 +0.06(+0.25%)
Mar 10, 2021 24.93 25.67 24.89 25.57 3,326,243 +0.68(+2.72%)
Mar 09, 2021 25.31 25.60 24.79 24.90 2,647,789 -0.50(-1.99%)
Mar 08, 2021 25.62 25.72 25.02 25.40 4,768,811 +0.04(+0.14%)
Mar 05, 2021 25.14 25.40 24.51 25.36 3,734,351 +0.92(+3.76%)
Mar 04, 2021 24.07 24.89 23.89 24.44 4,907,785 +0.59(+2.49%)
Mar 03, 2021 23.71 24.40 23.71 23.85 3,377,161 +0.32(+1.38%)
Mar 02, 2021 23.68 23.92 23.53 23.53 3,000,005 -0.12(-0.50%)
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.