Skip to main content

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, 2021 24.26 24.54 23.88 23.92 2,875,660 -0.69(-2.80%)
Apr 29, 2021 24.64 24.87 24.28 24.61 4,065,885 +0.29(+1.19%)
Apr 28, 2021 23.65 24.39 23.65 24.32 2,582,678 +0.80(+3.39%)
Apr 27, 2021 23.32 23.59 23.22 23.52 2,479,514 +0.29(+1.25%)
Apr 26, 2021 23.02 23.40 23.02 23.23 1,959,311 +0.15(+0.67%)
Apr 23, 2021 22.90 23.18 22.77 23.08 1,797,232 +0.24(+1.07%)
Apr 22, 2021 23.27 23.27 22.80 22.83 2,628,382 -0.32(-1.37%)
Apr 21, 2021 22.51 23.20 22.44 23.15 2,625,565 +0.34(+1.47%)
Apr 20, 2021 23.40 23.40 22.60 22.82 2,985,582 -0.62(-2.67%)
Apr 19, 2021 23.50 23.69 23.23 23.44 2,434,773 -0.02(-0.08%)
Apr 16, 2021 23.84 23.88 23.39 23.46 1,879,406 -0.21(-0.88%)
Apr 15, 2021 23.88 23.88 23.56 23.67 2,516,356 -0.19(-0.80%)
Apr 14, 2021 23.43 24.15 23.40 23.86 2,822,007 +0.68(+2.93%)
Apr 13, 2021 23.13 23.31 22.96 23.18 2,288,117 +0.02(+0.08%)
Apr 12, 2021 23.54 23.71 23.10 23.16 2,132,458 -0.22(-0.93%)
Apr 09, 2021 23.48 23.68 23.24 23.38 2,117,425 -0.13(-0.54%)
Apr 08, 2021 23.65 23.65 23.24 23.50 3,276,118 -0.33(-1.41%)
Apr 07, 2021 23.76 23.92 23.66 23.84 2,933,676 +0.11(+0.46%)
Apr 06, 2021 23.85 24.22 23.69 23.73 3,691,579 -0.04(-0.15%)
Apr 05, 2021 24.34 24.34 23.64 23.77 2,882,374 -0.59(-2.42%)
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.