US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.89 19.89 19.58 19.59 317,056 -0.32(-1.62%)
Sep 29, 2005 19.80 19.94 19.70 19.91 462,781 +0.15(+0.76%)
Sep 28, 2005 19.40 19.84 19.40 19.76 339,869 +0.15(+0.77%)
Sep 27, 2005 19.43 19.61 19.35 19.61 879,470 +0.02(+0.09%)
Sep 26, 2005 19.21 19.60 19.20 19.59 1,180,697 +0.35(+1.81%)
Sep 23, 2005 19.25 19.39 19.12 19.25 890,178 -0.34(-1.74%)
Sep 22, 2005 19.97 19.97 19.23 19.59 1,007,503 -0.09(-0.48%)
Sep 21, 2005 19.83 19.86 19.63 19.68 956,755 +0.19(+0.98%)
Sep 20, 2005 19.67 19.67 19.38 19.49 232,787 -0.14(-0.69%)
Sep 19, 2005 19.55 19.75 19.52 19.63 478,145 +0.45(+2.35%)
Sep 16, 2005 19.10 19.18 19.03 19.17 1,036,834 +0.18(+0.94%)
Sep 15, 2005 19.15 19.17 18.76 19.00 672,755 +0.02(+0.11%)
Sep 14, 2005 18.87 19.06 18.82 18.97 427,863 +0.18(+0.96%)
Sep 13, 2005 18.96 19.07 18.78 18.79 327,299 -0.16(-0.83%)
Sep 12, 2005 19.18 19.23 18.92 18.95 542,860 -0.35(-1.81%)
Sep 09, 2005 18.97 19.31 18.97 19.30 278,879 +0.50(+2.66%)
Sep 08, 2005 18.81 18.95 18.77 18.80 189,954 -0.03(-0.16%)
Sep 07, 2005 18.82 19.02 18.74 18.83 490,250 +0.02(+0.09%)
Sep 06, 2005 18.69 18.81 18.52 18.81 752,834 +0.12(+0.64%)
Sep 02, 2005 18.82 18.84 18.66 18.69 569,863 -0.34(-1.77%)
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.