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 (%)
Apr 30, 2018 31.79 32.15 31.77 31.82 338,662 +0.01(+0.02%)
Apr 27, 2018 31.85 31.96 31.69 31.81 435,060 -0.37(-1.15%)
Apr 26, 2018 31.81 32.18 31.73 32.18 602,138 +0.46(+1.46%)
Apr 25, 2018 31.41 31.74 31.15 31.71 371,682 +0.28(+0.90%)
Apr 24, 2018 31.89 32.09 31.28 31.43 600,216 -0.35(-1.11%)
Apr 23, 2018 31.54 31.80 31.34 31.78 1,056,801 +0.19(+0.60%)
Apr 20, 2018 31.66 31.70 31.41 31.60 1,744,985 -0.18(-0.57%)
Apr 19, 2018 31.78 32.00 31.57 31.78 588,783 +0.03(+0.10%)
Apr 18, 2018 31.47 32.01 31.47 31.74 487,723 +0.53(+1.69%)
Apr 17, 2018 31.11 31.34 31.00 31.22 369,569 +0.15(+0.48%)
Apr 16, 2018 30.86 31.20 30.69 31.07 490,270 +0.30(+0.97%)
Apr 13, 2018 30.60 30.89 30.55 30.77 413,601 +0.36(+1.19%)
Apr 12, 2018 30.49 30.61 30.32 30.41 597,803 -0.02(-0.05%)
Apr 11, 2018 30.02 30.50 30.00 30.43 1,610,220 +0.34(+1.12%)
Apr 10, 2018 29.54 30.32 29.54 30.09 912,469 +0.97(+3.35%)
Apr 09, 2018 29.14 29.48 29.03 29.11 583,950 +0.13(+0.46%)
Apr 06, 2018 29.36 29.49 28.61 28.98 570,060 -0.57(-1.94%)
Apr 05, 2018 29.08 29.73 29.07 29.55 835,773 +0.55(+1.90%)
Apr 04, 2018 28.59 29.06 28.38 29.00 493,482 -0.03(-0.11%)
Apr 03, 2018 28.57 29.05 28.26 29.03 1,237,878 +0.60(+2.13%)
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.