US Energy Ishares ETF (NY: IYE )

29.27 USD +0.64 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.11 37.67 37.00 37.04 723,988 +0.26(+0.71%)
Oct 30, 2018 35.88 36.85 35.81 36.78 1,227,654 +0.84(+2.34%)
Oct 29, 2018 36.94 37.00 35.49 35.94 1,206,590 -0.78(-2.12%)
Oct 26, 2018 36.68 37.19 36.12 36.72 1,331,500 -0.28(-0.76%)
Oct 25, 2018 37.01 37.40 36.76 37.00 753,239 +0.42(+1.15%)
Oct 24, 2018 38.30 38.31 36.56 36.58 888,561 -1.52(-3.99%)
Oct 23, 2018 38.53 38.53 37.58 38.10 1,112,970 -1.08(-2.76%)
Oct 22, 2018 39.63 39.69 38.97 39.18 267,390 -0.46(-1.16%)
Oct 19, 2018 39.78 40.25 39.61 39.64 385,900 -0.31(-0.78%)
Oct 18, 2018 39.85 40.34 39.73 39.95 485,010 -0.24(-0.60%)
Oct 17, 2018 40.36 40.52 39.88 40.19 454,861 -0.32(-0.79%)
Oct 16, 2018 40.25 40.57 40.10 40.51 399,368 +0.39(+0.97%)
Oct 15, 2018 40.40 40.57 40.12 40.12 658,821 -0.25(-0.62%)
Oct 12, 2018 40.65 40.80 39.79 40.37 823,100 +0.16(+0.40%)
Oct 11, 2018 41.17 41.29 39.99 40.21 2,225,716 -1.26(-3.04%)
Oct 10, 2018 43.11 43.15 41.47 41.47 1,017,926 -1.58(-3.67%)
Oct 09, 2018 42.79 43.35 42.60 43.05 596,638 +0.40(+0.94%)
Oct 08, 2018 42.41 42.71 42.18 42.65 902,365 -0.01(-0.02%)
Oct 05, 2018 42.64 42.83 42.40 42.66 625,500 -0.05(-0.12%)
Oct 04, 2018 42.81 43.03 42.45 42.71 528,876 -0.27(-0.63%)
Oct 03, 2018 42.74 43.06 42.61 42.98 769,416 +0.40(+0.94%)
Oct 02, 2018 42.57 42.70 42.26 42.58 360,305 +0.02(+0.05%)
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.