US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.03 30.86 29.82 30.53 2,494,895 +0.29(+0.95%)
Jan 29, 2015 30.35 30.44 29.59 30.24 1,392,780 +0.06(+0.21%)
Jan 28, 2015 31.35 31.35 30.14 30.18 1,792,201 -1.26(-4.02%)
Jan 27, 2015 31.22 31.57 31.12 31.44 1,016,525 +0.00(+0.00%)
Jan 26, 2015 31.06 31.50 30.83 31.44 1,040,380 +0.44(+1.43%)
Jan 23, 2015 31.11 31.43 30.97 31.00 1,135,915 -0.26(-0.82%)
Jan 22, 2015 31.33 31.36 30.73 31.26 1,178,291 +0.14(+0.44%)
Jan 21, 2015 30.75 31.14 30.59 31.12 1,410,207 +0.59(+1.94%)
Jan 20, 2015 30.39 30.54 29.98 30.53 1,179,612 +0.01(+0.05%)
Jan 16, 2015 29.69 30.54 29.69 30.51 1,851,428 +0.95(+3.21%)
Jan 15, 2015 30.31 30.37 29.53 29.56 1,845,083 -0.39(-1.29%)
Jan 14, 2015 29.51 30.00 29.09 29.95 1,860,642 +0.09(+0.31%)
Jan 13, 2015 30.16 30.41 29.57 29.86 1,522,193 -0.23(-0.76%)
Jan 12, 2015 30.59 30.59 29.91 30.08 1,409,175 -0.91(-2.93%)
Jan 09, 2015 31.25 31.26 30.67 30.99 841,590 -0.24(-0.78%)
Jan 08, 2015 30.81 31.24 30.65 31.24 1,246,215 +0.73(+2.39%)
Jan 07, 2015 30.79 30.93 30.31 30.51 1,278,353 +0.09(+0.31%)
Jan 06, 2015 30.74 31.07 30.22 30.41 1,746,167 -0.44(-1.44%)
Jan 05, 2015 31.67 31.69 30.71 30.86 2,369,825 -1.32(-4.11%)
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.