US Energy Ishares ETF (NY: IYE )

28.06 USD +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 84.68 86.98 84.68 86.51 205,000 +2.30(+2.73%)
Aug 30, 2005 83.75 84.67 83.65 84.21 156,000 +1.31(+1.58%)
Aug 29, 2005 82.60 84.04 82.36 82.90 446,200 +0.41(+0.50%)
Aug 26, 2005 83.34 83.60 82.49 82.49 52,000 -0.98(-1.17%)
Aug 25, 2005 83.09 83.53 83.00 83.47 211,900 -0.05(-0.06%)
Aug 24, 2005 83.25 84.08 82.93 83.52 58,600 +0.45(+0.54%)
Aug 23, 2005 83.40 83.47 82.00 83.07 113,700 +0.08(+0.10%)
Aug 22, 2005 83.44 83.87 82.36 82.99 86,500 -0.01(-0.01%)
Aug 19, 2005 82.48 83.01 82.26 83.00 69,400 +1.42(+1.74%)
Aug 18, 2005 81.00 82.00 80.84 81.58 133,500 -0.21(-0.26%)
Aug 17, 2005 83.44 84.24 81.36 81.79 266,100 -1.66(-1.99%)
Aug 16, 2005 84.93 85.34 83.45 83.45 121,700 -2.02(-2.36%)
Aug 15, 2005 85.75 85.94 85.07 85.47 68,200 -0.54(-0.63%)
Aug 12, 2005 86.44 86.44 85.70 86.01 78,100 -0.29(-0.34%)
Aug 11, 2005 85.95 86.54 85.40 86.30 105,100 +0.80(+0.94%)
Aug 10, 2005 84.99 85.51 84.36 85.50 78,800 +1.46(+1.74%)
Aug 09, 2005 84.36 84.45 83.74 84.04 89,800 -0.04(-0.05%)
Aug 08, 2005 84.41 85.06 84.08 84.08 61,300 +0.90(+1.08%)
Aug 05, 2005 83.94 84.00 82.53 83.18 80,400 -0.62(-0.74%)
Aug 04, 2005 83.64 84.41 83.62 83.80 45,600 +0.40(+0.48%)
Aug 03, 2005 84.26 84.37 83.35 83.40 126,700 -0.47(-0.56%)
Aug 02, 2005 82.82 83.88 82.82 83.87 79,200 +1.29(+1.56%)
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.