US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.48 18.61 17.92 18.03 0 -0.19(-1.07%)
Jan 29, 2009 18.42 18.60 18.15 18.22 823,878 -0.64(-3.37%)
Jan 28, 2009 18.69 18.99 18.41 18.86 1,047,250 +0.48(+2.61%)
Jan 27, 2009 18.41 18.55 18.09 18.38 1,263,600 -0.01(-0.07%)
Jan 26, 2009 18.25 18.85 18.14 18.39 1,313,471 +0.34(+1.87%)
Jan 23, 2009 17.13 18.29 17.07 18.05 1,986,405 +0.47(+2.66%)
Jan 22, 2009 17.54 17.93 17.22 17.59 1,723,412 -0.43(-2.41%)
Jan 21, 2009 17.31 18.09 17.12 18.02 1,865,858 +1.02(+5.99%)
Jan 20, 2009 17.67 18.02 16.94 17.00 2,133,251 -0.92(-5.14%)
Jan 16, 2009 18.11 18.22 17.49 17.93 2,247,626 +0.18(+1.02%)
Jan 15, 2009 17.46 17.78 16.95 17.74 1,820,350 +0.16(+0.92%)
Jan 14, 2009 18.17 18.17 17.37 17.58 1,746,323 -0.80(-4.34%)
Jan 13, 2009 18.12 18.47 17.93 18.38 1,680,756 +0.36(+2.03%)
Jan 12, 2009 18.41 18.46 17.86 18.01 1,346,062 -0.67(-3.58%)
Jan 09, 2009 19.33 19.35 18.63 18.68 1,559,086 -0.62(-3.19%)
Jan 08, 2009 18.90 19.33 18.88 19.30 1,997,239 +0.22(+1.16%)
Jan 07, 2009 19.58 19.61 18.89 19.08 2,223,672 -0.77(-3.89%)
Jan 06, 2009 19.96 20.33 19.75 19.85 3,623,684 +0.21(+1.06%)
Jan 05, 2009 19.23 20.01 19.19 19.64 2,575,284 +0.37(+1.92%)
Jan 02, 2009 18.48 19.45 18.48 19.27 0 +0.90(+4.87%)
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.