US Energy Ishares ETF (NY: IYE )

28.41 USD +0.26 (+0.92%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.99 43.99 43.09 43.14 0 -0.50(-1.15%)
Aug 28, 2008 44.43 44.46 42.94 43.64 1,890,187 -0.41(-0.93%)
Aug 27, 2008 44.08 44.32 43.75 44.05 1,404,825 +0.59(+1.36%)
Aug 26, 2008 43.13 43.77 42.96 43.46 1,163,736 +0.69(+1.61%)
Aug 25, 2008 43.33 43.59 42.51 42.77 880,138 -0.50(-1.16%)
Aug 22, 2008 43.72 43.84 42.85 43.27 1,544,406 -0.76(-1.73%)
Aug 21, 2008 43.67 44.33 43.33 44.03 1,973,691 +1.04(+2.42%)
Aug 20, 2008 42.44 43.20 41.90 42.99 1,856,981 +1.17(+2.80%)
Aug 19, 2008 40.65 42.00 40.60 41.82 1,465,336 +1.07(+2.63%)
Aug 18, 2008 41.75 41.83 40.58 40.75 987,392 -0.49(-1.19%)
Aug 15, 2008 41.64 41.65 40.76 41.24 0 -0.72(-1.72%)
Aug 14, 2008 42.32 42.49 41.39 41.96 1,691,057 -0.47(-1.11%)
Aug 13, 2008 41.14 42.58 41.11 42.43 1,375,311 +1.35(+3.29%)
Aug 12, 2008 41.59 41.70 41.02 41.08 1,196,077 -0.14(-0.34%)
Aug 11, 2008 41.58 41.68 40.46 41.22 1,302,969 -0.09(-0.22%)
Aug 08, 2008 41.18 41.49 40.46 41.31 1,551,424 -0.31(-0.74%)
Aug 07, 2008 42.68 42.79 41.60 41.62 1,504,918 -0.63(-1.49%)
Aug 06, 2008 41.27 42.29 41.23 42.25 2,323,038 +0.93(+2.25%)
Aug 05, 2008 40.78 41.49 40.45 41.32 2,074,722 +0.31(+0.76%)
Aug 04, 2008 42.90 43.15 40.72 41.01 2,732,150 -2.17(-5.03%)
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.