US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.90 31.99 31.66 31.89 735,476 +0.03(+0.10%)
Jan 30, 2018 32.26 32.30 31.83 31.85 626,829 -0.69(-2.11%)
Jan 29, 2018 32.87 33.02 32.51 32.54 448,738 -0.51(-1.56%)
Jan 26, 2018 32.94 33.11 32.88 33.05 472,392 +0.20(+0.59%)
Jan 25, 2018 33.26 33.27 32.82 32.86 882,432 -0.29(-0.87%)
Jan 24, 2018 33.29 33.43 33.03 33.15 661,685 -0.10(-0.30%)
Jan 23, 2018 33.28 33.37 33.05 33.25 973,374 -0.03(-0.09%)
Jan 22, 2018 32.64 33.28 32.64 33.28 1,087,307 +0.69(+2.13%)
Jan 19, 2018 32.57 32.59 32.38 32.59 820,218 -0.03(-0.10%)
Jan 18, 2018 32.75 32.84 32.57 32.62 710,260 -0.27(-0.81%)
Jan 17, 2018 32.76 33.05 32.52 32.88 1,278,128 +0.26(+0.79%)
Jan 16, 2018 33.09 33.15 32.58 32.63 1,132,951 -0.42(-1.27%)
Jan 12, 2018 33.05 33.05 33.05 0 +0.28(+0.86%)
Jan 11, 2018 32.22 32.89 32.11 32.77 681,908 +0.66(+2.04%)
Jan 10, 2018 32.09 32.11 457,788 -0.05(-0.15%)
Jan 09, 2018 32.27 32.31 32.10 32.16 497,099 -0.09(-0.29%)
Jan 08, 2018 32.05 32.27 31.95 32.25 744,169 +0.19(+0.61%)
Jan 05, 2018 32.01 32.07 31.78 32.06 672,123 -0.02(-0.07%)
Jan 04, 2018 31.90 32.10 31.75 32.08 587,156 +0.18(+0.56%)
Jan 03, 2018 31.52 31.97 31.46 31.90 835,017 +0.46(+1.46%)
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.