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 (%)
Sep 30, 2016 29.23 29.59 29.06 29.42 1,892,025 +0.37(+1.27%)
Sep 29, 2016 29.02 29.34 28.79 29.05 3,076,728 +0.00(+0.00%)
Sep 28, 2016 27.93 29.08 27.73 29.05 3,555,774 +1.24(+4.48%)
Sep 27, 2016 27.72 27.86 27.50 27.81 1,225,371 -0.16(-0.57%)
Sep 26, 2016 28.17 28.33 27.94 27.96 1,228,936 -0.12(-0.42%)
Sep 23, 2016 28.36 28.59 27.94 28.08 1,665,859 -0.38(-1.34%)
Sep 22, 2016 28.74 28.82 28.44 28.46 995,808 +0.08(+0.29%)
Sep 21, 2016 28.06 28.40 27.97 28.38 1,663,738 +0.62(+2.22%)
Sep 20, 2016 28.03 28.15 27.77 27.77 1,575,425 -0.26(-0.91%)
Sep 19, 2016 28.30 28.32 28.01 28.02 1,360,135 -0.01(-0.05%)
Sep 16, 2016 27.94 28.13 27.90 28.04 1,218,787 -0.23(-0.82%)
Sep 15, 2016 28.08 28.47 28.00 28.27 1,551,348 +0.32(+1.13%)
Sep 14, 2016 28.23 28.58 27.87 27.95 2,759,349 -0.34(-1.19%)
Sep 13, 2016 28.78 28.78 28.21 28.29 3,737,529 -0.86(-2.96%)
Sep 12, 2016 28.67 29.28 28.64 29.15 2,576,213 +0.27(+0.93%)
Sep 09, 2016 29.51 29.57 28.88 28.88 2,027,018 -0.89(-3.00%)
Sep 08, 2016 29.44 29.82 29.29 29.78 1,699,255 +0.51(+1.74%)
Sep 07, 2016 29.22 29.32 29.11 29.27 1,575,621 +0.12(+0.41%)
Sep 06, 2016 28.79 29.16 28.76 29.15 1,672,156 +0.42(+1.46%)
Sep 02, 2016 28.64 28.73 28.73 28.73 992,854 +0.31(+1.08%)
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.