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 (%)
Aug 29, 2003 44.00 44.10 43.71 44.07 16,200 +0.01(+0.02%)
Aug 28, 2003 43.36 44.06 43.17 44.06 187,800 +0.90(+2.09%)
Aug 27, 2003 43.30 43.50 43.16 43.16 108,800 -0.02(-0.05%)
Aug 26, 2003 43.20 43.22 42.65 43.18 18,900 -0.07(-0.16%)
Aug 25, 2003 43.18 43.29 43.00 43.25 24,000 +0.11(+0.25%)
Aug 22, 2003 43.85 43.85 43.08 43.14 104,100 -0.55(-1.26%)
Aug 21, 2003 43.59 43.76 43.45 43.69 23,800 +0.22(+0.51%)
Aug 20, 2003 43.10 43.50 43.10 43.47 13,300 +0.35(+0.81%)
Aug 19, 2003 43.30 43.40 42.95 43.12 38,400 -0.10(-0.23%)
Aug 18, 2003 43.36 43.49 43.18 43.22 44,900 -0.08(-0.18%)
Aug 15, 2003 43.40 43.40 43.04 43.30 7,400 +0.05(+0.12%)
Aug 14, 2003 43.00 43.32 42.90 43.25 33,700 +0.34(+0.79%)
Aug 13, 2003 43.20 43.33 42.87 42.91 9,100 -0.10(-0.23%)
Aug 12, 2003 42.95 43.20 42.56 43.01 20,200 +0.17(+0.40%)
Aug 11, 2003 42.50 42.98 42.50 42.84 12,400 +0.44(+1.04%)
Aug 08, 2003 42.60 42.69 42.11 42.40 25,400 +0.05(+0.12%)
Aug 07, 2003 41.38 42.37 41.30 42.35 27,000 +0.95(+2.29%)
Aug 06, 2003 40.65 41.48 40.65 41.40 20,200 +0.58(+1.42%)
Aug 05, 2003 41.00 41.26 40.66 40.82 15,900 -0.18(-0.44%)
Aug 04, 2003 41.20 41.20 40.61 41.00 19,800 -0.39(-0.94%)
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.