US Energy Ishares ETF (NY: IYE )

49.10 +0.20 (+0.41%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.51 13.75 13.08 13.31 1,601,099 +0.19(+1.46%)
Mar 30, 2020 12.78 13.23 12.42 13.12 1,690,714 +0.14(+1.07%)
Mar 27, 2020 13.39 13.39 12.93 12.98 2,684,023 -0.90(-6.45%)
Mar 26, 2020 13.33 14.21 13.15 13.88 4,040,409 +0.71(+5.42%)
Mar 25, 2020 12.93 13.79 12.29 13.16 5,691,235 +0.59(+4.71%)
Mar 24, 2020 11.77 12.64 11.73 12.57 4,451,041 +1.74(+16.09%)
Mar 23, 2020 11.63 11.63 10.68 10.83 4,041,395 -0.79(-6.76%)
Mar 20, 2020 11.81 12.11 11.19 11.61 4,636,417 +0.11(+0.96%)
Mar 19, 2020 10.91 11.60 10.40 11.50 3,170,664 +0.76(+7.08%)
Mar 18, 2020 11.69 11.86 10.36 10.74 2,303,950 -1.82(-14.48%)
Mar 17, 2020 12.69 13.11 12.14 12.56 1,217,006 +0.03(+0.27%)
Mar 16, 2020 13.04 13.95 12.47 12.53 1,392,789 -1.88(-13.04%)
Mar 13, 2020 14.31 14.44 12.90 14.41 1,512,646 +1.14(+8.56%)
Mar 12, 2020 13.86 14.13 13.19 13.27 2,394,564 -1.79(-11.90%)
Mar 11, 2020 15.39 15.70 14.84 15.06 3,674,877 -0.85(-5.31%)
Mar 10, 2020 16.43 16.53 14.92 15.91 1,972,728 +0.73(+4.78%)
Mar 09, 2020 15.79 16.35 15.10 15.18 4,766,092 -3.95(-20.66%)
Mar 06, 2020 19.62 19.76 18.85 19.14 2,170,726 -1.14(-5.60%)
Mar 05, 2020 20.49 20.57 19.97 20.27 2,024,079 -0.79(-3.77%)
Mar 04, 2020 21.05 21.09 20.61 21.07 1,651,936 +0.42(+2.03%)
Mar 03, 2020 21.40 21.69 20.39 20.65 3,302,681 -0.65(-3.05%)
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.