US Energy Ishares ETF (NY: IYE )

33.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 70.85 70.89 69.74 70.57 239,700 +0.74(+1.06%)
Apr 28, 2005 70.66 70.85 69.67 69.83 282,000 -1.69(-2.36%)
Apr 27, 2005 73.09 73.09 71.29 71.52 113,900 -1.76(-2.40%)
Apr 26, 2005 74.40 74.40 73.26 73.28 73,000 -0.99(-1.33%)
Apr 25, 2005 74.21 74.79 73.92 74.27 137,700 +1.13(+1.54%)
Apr 22, 2005 72.92 74.10 72.37 73.14 130,800 +0.25(+0.34%)
Apr 21, 2005 71.15 73.15 71.12 72.89 69,400 +2.12(+3.00%)
Apr 20, 2005 72.09 72.90 70.70 70.77 153,300 -1.52(-2.10%)
Apr 19, 2005 71.50 72.59 71.36 72.29 247,400 +1.51(+2.13%)
Apr 18, 2005 69.30 70.78 68.85 70.78 270,600 +1.25(+1.80%)
Apr 15, 2005 71.69 71.97 69.30 69.53 429,600 -2.58(-3.58%)
Apr 14, 2005 73.17 73.36 71.97 72.11 278,800 -0.33(-0.46%)
Apr 13, 2005 73.65 74.60 72.36 72.44 190,200 -1.70(-2.29%)
Apr 12, 2005 74.95 75.14 73.92 74.14 134,300 -1.20(-1.59%)
Apr 11, 2005 74.85 75.48 74.25 75.34 85,500 +0.40(+0.53%)
Apr 08, 2005 76.10 76.25 74.89 74.94 90,900 -1.34(-1.76%)
Apr 07, 2005 77.14 77.20 75.50 76.28 93,700 -0.24(-0.31%)
Apr 06, 2005 75.12 76.76 75.08 76.52 103,700 +1.44(+1.92%)
Apr 05, 2005 76.17 76.45 74.82 75.08 135,000 -1.15(-1.51%)
Apr 04, 2005 77.15 77.54 75.63 76.23 277,200 -0.71(-0.92%)
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.