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 (%)
Mar 31, 2016 25.84 26.14 25.79 25.93 2,087,116 +0.00(+0.00%)
Mar 30, 2016 26.08 26.19 25.77 25.93 1,882,300 +0.07(+0.29%)
Mar 29, 2016 25.43 25.88 25.30 25.85 1,682,467 +0.11(+0.43%)
Mar 28, 2016 25.82 25.88 25.55 25.74 1,228,316 -0.09(-0.35%)
Mar 24, 2016 25.33 25.83 25.83 25.83 1,298,842 +0.13(+0.49%)
Mar 23, 2016 26.14 26.22 25.69 25.71 1,991,624 -0.62(-2.37%)
Mar 22, 2016 26.18 26.52 26.18 26.33 1,049,651 -0.08(-0.31%)
Mar 21, 2016 26.38 26.60 26.17 26.41 1,362,705 -0.08(-0.31%)
Mar 18, 2016 26.74 26.74 26.31 26.49 1,746,603 -0.03(-0.11%)
Mar 17, 2016 26.35 26.71 26.10 26.52 1,523,920 +0.39(+1.50%)
Mar 16, 2016 25.82 26.17 25.66 26.13 2,138,818 +0.49(+1.91%)
Mar 15, 2016 25.39 25.66 25.20 25.64 1,892,530 -0.09(-0.35%)
Mar 14, 2016 25.57 25.82 25.45 25.73 1,413,689 -0.16(-0.60%)
Mar 11, 2016 25.63 25.97 25.56 25.89 1,850,144 +0.61(+2.40%)
Mar 10, 2016 25.22 25.29 24.80 25.28 2,346,451 -0.01(-0.03%)
Mar 09, 2016 25.20 25.60 24.92 25.29 3,029,576 +0.45(+1.82%)
Mar 08, 2016 25.83 25.83 24.83 24.83 2,846,067 -1.14(-4.39%)
Mar 07, 2016 25.38 26.00 25.29 25.97 3,368,468 +0.59(+2.30%)
Mar 04, 2016 25.32 25.37 24.99 25.39 3,366,902 +0.25(+1.00%)
Mar 03, 2016 24.69 25.15 24.64 25.14 2,594,977 +0.40(+1.62%)
Mar 02, 2016 23.99 24.76 23.87 24.74 2,675,843 +0.62(+2.58%)
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.