US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.84 24.04 23.73 23.77 1,570,904 -0.19(-0.79%)
Aug 30, 2021 24.36 24.39 23.94 23.96 1,458,553 -0.28(-1.16%)
Aug 27, 2021 23.87 24.38 23.87 24.24 1,963,605 +0.66(+2.80%)
Aug 26, 2021 23.82 23.95 23.56 23.58 2,466,515 -0.36(-1.51%)
Aug 25, 2021 23.73 24.07 23.56 23.95 1,277,978 +0.18(+0.76%)
Aug 24, 2021 23.58 23.87 23.54 23.76 1,612,628 +0.37(+1.59%)
Aug 23, 2021 23.06 23.45 23.06 23.39 2,089,646 +0.84(+3.74%)
Aug 20, 2021 22.32 22.69 22.21 22.55 1,827,603 +0.08(+0.36%)
Aug 19, 2021 22.67 22.82 22.18 22.47 3,560,500 -0.62(-2.71%)
Aug 18, 2021 23.55 23.75 23.06 23.09 1,996,066 -0.50(-2.11%)
Aug 17, 2021 23.57 23.93 23.36 23.59 1,888,141 -0.16(-0.69%)
Aug 16, 2021 23.91 23.92 23.60 23.76 1,970,423 -0.44(-1.83%)
Aug 13, 2021 24.46 24.50 24.19 24.20 2,219,115 -0.34(-1.37%)
Aug 12, 2021 24.53 24.67 24.24 24.53 1,398,354 -0.03(-0.11%)
Aug 11, 2021 24.36 24.59 24.19 24.56 1,849,069 +0.17(+0.71%)
Aug 10, 2021 24.06 24.44 24.05 24.39 1,837,298 +0.45(+1.89%)
Aug 09, 2021 23.95 24.13 23.78 23.94 1,975,000 -0.36(-1.49%)
Aug 06, 2021 24.26 24.46 24.15 24.30 1,540,252 +0.22(+0.90%)
Aug 05, 2021 23.90 24.34 23.84 24.08 2,011,301 +0.31(+1.30%)
Aug 04, 2021 24.01 24.29 23.76 23.77 2,855,128 -0.66(-2.71%)
Aug 03, 2021 23.95 24.47 23.73 24.43 2,617,566 +0.43(+1.81%)
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.