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 (%)
Oct 31, 2005 18.46 18.61 18.15 18.35 503,620 +0.14(+0.75%)
Oct 28, 2005 17.91 18.27 17.50 18.21 555,158 +0.45(+2.54%)
Oct 27, 2005 18.36 18.38 17.76 17.76 748,197 -0.46(-2.52%)
Oct 26, 2005 18.30 18.77 18.15 18.22 882,466 -0.17(-0.91%)
Oct 25, 2005 18.06 18.41 17.95 18.39 605,791 +0.38(+2.13%)
Oct 24, 2005 17.34 18.02 17.34 18.01 875,233 +0.64(+3.69%)
Oct 21, 2005 17.16 17.66 17.02 17.37 508,141 +0.10(+0.58%)
Oct 20, 2005 17.86 17.96 17.02 17.27 1,638,349 -0.74(-4.09%)
Oct 19, 2005 17.59 18.02 17.28 18.00 2,208,878 +0.36(+2.06%)
Oct 18, 2005 18.30 18.41 17.64 17.64 961,580 -0.83(-4.48%)
Oct 17, 2005 18.59 18.67 18.38 18.47 275,770 +0.18(+0.99%)
Oct 14, 2005 17.98 18.32 17.63 18.29 655,068 +0.26(+1.42%)
Oct 13, 2005 18.27 18.32 17.70 18.03 1,039,791 -0.46(-2.50%)
Oct 12, 2005 18.72 19.17 18.42 18.49 805,612 -0.35(-1.88%)
Oct 11, 2005 18.67 18.95 18.62 18.85 759,499 +0.42(+2.30%)
Oct 10, 2005 18.62 18.62 18.28 18.42 739,608 -0.24(-1.30%)
Oct 07, 2005 18.55 18.70 18.40 18.66 512,662 +0.35(+1.93%)
Oct 06, 2005 18.36 18.69 17.82 18.31 1,797,482 -0.42(-2.24%)
Oct 05, 2005 19.45 19.49 18.73 18.73 2,118,913 -0.69(-3.54%)
Oct 04, 2005 19.99 19.99 19.42 19.42 482,372 -0.70(-3.47%)
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.