US Energy Ishares ETF (NY: IYE )

28.15 USD +0.09 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.35 41.94 729,687 +0.29(+0.70%)
Jun 28, 2018 41.79 41.89 41.33 41.65 544,010 -0.07(-0.17%)
Jun 27, 2018 41.44 42.23 41.44 41.72 1,094,364 +0.55(+1.34%)
Jun 26, 2018 40.67 41.28 40.54 41.17 619,908 +0.41(+1.01%)
Jun 25, 2018 41.60 41.64 40.57 40.76 990,632 -0.97(-2.32%)
Jun 22, 2018 41.68 42.13 41.68 41.73 850,861 +0.98(+2.40%)
Jun 21, 2018 41.31 41.33 40.63 40.75 800,361 -0.85(-2.04%)
Jun 20, 2018 41.60 41.68 41.23 41.60 366,174 +0.26(+0.63%)
Jun 19, 2018 40.90 41.49 40.82 41.34 668,771 -0.08(-0.19%)
Jun 18, 2018 40.82 41.69 40.82 41.42 1,344,478 +0.50(+1.22%)
Jun 15, 2018 41.84 40.89 40.92 857,154 -0.92(-2.20%)
Jun 14, 2018 42.11 42.21 41.80 41.84 378,231 -0.12(-0.29%)
Jun 13, 2018 42.01 42.21 41.78 41.96 494,418 -0.16(-0.38%)
Jun 12, 2018 42.41 42.57 42.02 42.12 429,941 -0.29(-0.68%)
Jun 11, 2018 42.24 42.64 42.13 42.41 417,885 +0.13(+0.31%)
Jun 08, 2018 42.46 42.50 41.98 42.28 490,840 -0.08(-0.19%)
Jun 07, 2018 41.93 42.58 41.93 42.36 425,274 +0.68(+1.63%)
Jun 06, 2018 41.33 41.68 490,877 +0.18(+0.43%)
Jun 05, 2018 41.48 41.84 41.35 41.50 455,272 -0.10(-0.24%)
Jun 04, 2018 42.21 42.46 41.49 41.60 618,637 -0.43(-1.02%)
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.