US Energy Ishares ETF (NY: IYE )

25.82 USD -0.14 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.41 26.48 26.14 26.23 3,271,626 -0.19(-0.72%)
Mar 30, 2021 26.40 26.69 26.23 26.42 3,114,158 -0.24(-0.90%)
Mar 29, 2021 26.79 26.88 26.33 26.66 3,188,905 -0.34(-1.26%)
Mar 26, 2021 26.73 27.02 26.50 27.00 3,517,900 +0.69(+2.62%)
Mar 25, 2021 25.76 26.39 25.36 26.31 5,639,236 -0.04(-0.15%)
Mar 24, 2021 26.09 26.68 26.09 26.35 10,416,115 +0.62(+2.41%)
Mar 23, 2021 25.56 26.28 25.43 25.73 42,603,554 -0.35(-1.34%)
Mar 22, 2021 26.29 26.38 26.06 26.08 2,782,147 -0.28(-1.06%)
Mar 19, 2021 26.35 26.77 25.99 26.36 3,074,300 +0.05(+0.19%)
Mar 18, 2021 27.33 27.42 26.21 26.31 3,558,321 -1.30(-4.71%)
Mar 17, 2021 27.23 27.69 27.06 27.61 2,740,753 +0.23(+0.84%)
Mar 16, 2021 27.76 27.76 27.22 27.38 2,901,848 -0.78(-2.77%)
Mar 15, 2021 28.38 28.47 27.83 28.16 2,320,333 -0.31(-1.09%)
Mar 12, 2021 28.49 28.70 28.26 28.47 2,211,200 +0.03(+0.11%)
Mar 11, 2021 28.48 28.88 28.34 28.44 2,054,192 +0.07(+0.25%)
Mar 10, 2021 27.66 28.48 27.61 28.37 2,998,147 +0.75(+2.72%)
Mar 09, 2021 28.08 28.40 27.50 27.62 2,386,615 -0.56(-1.99%)
Mar 08, 2021 28.42 28.54 27.76 28.18 4,298,422 +0.04(+0.14%)
Mar 05, 2021 27.89 28.18 27.19 28.14 3,366,000 +1.02(+3.76%)
Mar 04, 2021 26.70 27.61 26.50 27.12 4,423,688 +0.66(+2.49%)
Mar 03, 2021 26.31 27.07 26.31 26.46 3,044,043 +0.36(+1.38%)
Mar 02, 2021 26.27 26.54 26.10 26.10 2,704,089 -0.13(-0.50%)
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.