US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.91 19.09 18.49 18.74 610,427 -0.14(-0.76%)
Jun 29, 2009 18.85 19.03 18.76 18.89 394,556 +0.24(+1.30%)
Jun 26, 2009 18.75 18.80 18.62 18.64 321,954 -0.18(-0.97%)
Jun 25, 2009 18.53 18.90 18.50 18.83 690,901 +0.41(+2.24%)
Jun 24, 2009 18.51 18.74 18.34 18.41 1,103,604 +0.07(+0.38%)
Jun 23, 2009 18.35 18.52 18.12 18.34 1,105,415 +0.07(+0.39%)
Jun 22, 2009 18.88 18.90 18.24 18.27 1,363,020 -0.93(-4.85%)
Jun 19, 2009 19.56 19.62 19.05 19.20 535,733 -0.18(-0.91%)
Jun 18, 2009 19.44 19.63 19.27 19.38 747,409 -0.04(-0.20%)
Jun 17, 2009 19.62 19.67 19.20 19.42 970,720 -0.33(-1.68%)
Jun 16, 2009 20.38 20.43 19.72 19.75 644,656 -0.45(-2.23%)
Jun 15, 2009 20.35 20.36 19.92 20.20 832,746 -0.46(-2.21%)
Jun 12, 2009 20.69 20.69 20.40 20.66 796,513 -0.18(-0.88%)
Jun 11, 2009 20.52 21.15 20.49 20.84 947,719 +0.48(+2.34%)
Jun 10, 2009 20.57 20.67 20.15 20.36 1,086,545 +0.08(+0.42%)
Jun 09, 2009 20.31 20.44 20.08 20.28 537,631 +0.18(+0.91%)
Jun 08, 2009 19.98 20.25 19.74 20.10 844,936 -0.03(-0.16%)
Jun 05, 2009 20.56 20.56 19.90 20.13 860,633 -0.14(-0.71%)
Jun 04, 2009 20.10 20.33 19.92 20.27 814,348 +0.44(+2.20%)
Jun 03, 2009 20.40 20.40 19.58 19.84 1,217,069 -0.79(-3.82%)
Jun 02, 2009 20.68 20.73 20.44 20.63 1,033,359 -0.05(-0.25%)
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.