US Energy Ishares ETF (NY: IYE )

49.23 +0.33 (+0.67%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.99 24.19 23.88 23.92 1,561,065 -0.19(-0.79%)
Aug 30, 2021 24.52 24.55 24.09 24.12 1,449,418 -0.28(-1.16%)
Aug 27, 2021 24.02 24.53 24.02 24.40 1,951,307 +0.67(+2.80%)
Aug 26, 2021 23.97 24.10 23.70 23.73 2,451,067 -0.36(-1.51%)
Aug 25, 2021 23.88 24.22 23.70 24.10 1,269,974 +0.18(+0.76%)
Aug 24, 2021 23.73 24.02 23.69 23.91 1,602,528 +0.37(+1.59%)
Aug 23, 2021 23.20 23.60 23.20 23.54 2,076,559 +0.85(+3.74%)
Aug 20, 2021 22.46 22.83 22.35 22.69 1,816,157 +0.08(+0.36%)
Aug 19, 2021 22.81 22.97 22.32 22.61 3,538,201 -0.63(-2.71%)
Aug 18, 2021 23.70 23.90 23.20 23.24 1,983,565 -0.50(-2.11%)
Aug 17, 2021 23.72 24.08 23.50 23.74 1,876,315 -0.16(-0.69%)
Aug 16, 2021 24.06 24.07 23.75 23.91 1,958,082 -0.45(-1.83%)
Aug 13, 2021 24.62 24.65 24.34 24.35 2,205,217 -0.34(-1.37%)
Aug 12, 2021 24.68 24.83 24.40 24.69 1,389,596 -0.03(-0.11%)
Aug 11, 2021 24.52 24.74 24.34 24.72 1,837,488 +0.17(+0.71%)
Aug 10, 2021 24.22 24.59 24.21 24.54 1,825,790 +0.46(+1.89%)
Aug 09, 2021 24.11 24.28 23.93 24.09 1,962,630 -0.36(-1.49%)
Aug 06, 2021 24.42 24.62 24.31 24.45 1,530,605 +0.22(+0.90%)
Aug 05, 2021 24.05 24.50 23.99 24.23 1,998,704 +0.31(+1.30%)
Aug 04, 2021 24.16 24.44 23.91 23.92 2,837,246 -0.67(-2.71%)
Aug 03, 2021 24.10 24.63 23.88 24.59 2,601,172 +0.44(+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.