US Energy Ishares ETF (NY: IYE )

46.37 -0.56 (-1.20%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.97 16.41 15.74 15.90 0 -0.37(-2.27%)
Feb 26, 2009 16.45 16.86 16.26 16.27 1,173,381 +0.01(+0.08%)
Feb 25, 2009 16.34 16.65 15.93 16.26 1,325,946 -0.12(-0.75%)
Feb 24, 2009 15.75 16.46 15.73 16.38 1,225,341 +0.72(+4.60%)
Feb 23, 2009 16.64 17.65 15.62 15.66 1,295,357 -0.79(-4.77%)
Feb 20, 2009 16.49 16.73 16.04 16.45 1,540,615 -0.37(-2.20%)
Feb 19, 2009 16.99 17.11 16.74 16.82 936,103 +0.06(+0.35%)
Feb 18, 2009 16.94 17.06 16.59 16.76 1,418,039 -0.11(-0.65%)
Feb 17, 2009 17.51 17.56 16.84 16.87 1,635,175 -1.15(-6.37%)
Feb 13, 2009 17.86 18.30 17.86 18.02 1,023,898 +0.01(+0.08%)
Feb 12, 2009 17.64 18.01 17.43 18.00 1,166,110 +0.00(+0.03%)
Feb 11, 2009 18.33 18.47 17.65 18.00 1,148,109 -0.22(-1.21%)
Feb 10, 2009 19.11 19.29 18.04 18.22 1,437,705 -0.83(-4.36%)
Feb 09, 2009 19.03 19.41 18.88 19.05 1,979,942 +0.08(+0.45%)
Feb 06, 2009 18.52 19.06 18.40 18.96 768,186 +0.36(+1.95%)
Feb 05, 2009 18.09 18.71 17.91 18.60 1,549,238 +0.43(+2.36%)
Feb 04, 2009 18.21 18.46 18.04 18.17 1,576,072 +0.12(+0.68%)
Feb 03, 2009 17.78 18.13 17.69 18.05 1,027,763 +0.28(+1.57%)
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.