US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.34 22.06 22.06 22.06 494,579 -0.20(-0.89%)
Dec 30, 2009 22.23 22.27 22.12 22.26 393,665 -0.02(-0.09%)
Dec 29, 2009 22.49 22.50 22.23 22.28 170,898 -0.14(-0.62%)
Dec 28, 2009 22.48 22.52 22.32 22.42 259,440 +0.08(+0.36%)
Dec 24, 2009 22.30 22.37 22.28 22.34 109,848 +0.09(+0.39%)
Dec 23, 2009 22.20 22.29 22.10 22.25 430,728 +0.06(+0.27%)
Dec 22, 2009 22.16 22.28 22.14 22.19 277,276 +0.08(+0.36%)
Dec 21, 2009 22.03 22.18 22.02 22.11 246,637 +0.23(+1.03%)
Dec 18, 2009 21.95 22.05 21.77 21.89 183,998 +0.06(+0.27%)
Dec 17, 2009 21.85 21.97 21.73 21.83 265,453 -0.17(-0.78%)
Dec 16, 2009 21.94 22.17 21.94 22.00 509,974 +0.12(+0.55%)
Dec 15, 2009 21.75 21.95 21.74 21.88 188,541 +0.09(+0.43%)
Dec 14, 2009 21.81 21.84 21.75 21.79 278,343 +0.13(+0.61%)
Dec 11, 2009 21.79 21.79 21.54 21.65 548,299 +0.00(+0.00%)
Dec 10, 2009 21.63 21.73 21.49 21.65 493,901 +0.22(+1.02%)
Dec 09, 2009 21.46 21.60 21.17 21.43 264,327 +0.01(+0.03%)
Dec 08, 2009 21.63 21.66 21.29 21.43 257,027 -0.37(-1.71%)
Dec 07, 2009 21.71 22.02 21.69 21.80 316,821 -0.04(-0.18%)
Dec 04, 2009 22.28 22.45 21.70 21.84 307,044 -0.13(-0.57%)
Dec 03, 2009 22.33 22.35 21.96 21.96 191,703 -0.36(-1.63%)
Dec 02, 2009 22.50 22.60 22.22 22.33 332,727 -0.12(-0.53%)
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.