US Energy Ishares ETF (NY: IYE )

33.15 USD -0.68 (-2.01%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 111.99 112.60 110.31 110.34 48,500 -1.23(-1.10%)
Apr 27, 2007 111.68 112.34 110.95 111.57 53,500 -0.02(-0.02%)
Apr 26, 2007 111.20 112.15 110.77 111.59 25,200 +0.10(+0.09%)
Apr 25, 2007 110.10 112.25 110.10 111.49 115,900 +1.84(+1.68%)
Apr 24, 2007 109.75 110.00 109.04 109.65 310,300 -0.10(-0.09%)
Apr 23, 2007 110.00 110.91 109.74 109.75 51,100 -0.06(-0.05%)
Apr 20, 2007 108.90 110.02 108.76 109.81 32,500 +2.00(+1.86%)
Apr 19, 2007 108.05 108.50 107.64 107.81 42,600 -1.37(-1.25%)
Apr 18, 2007 109.35 109.40 108.64 109.18 52,500 -0.52(-0.48%)
Apr 17, 2007 110.73 110.80 109.36 109.70 34,600 -0.35(-0.32%)
Apr 16, 2007 109.80 110.37 108.90 110.05 56,000 +0.55(+0.50%)
Apr 13, 2007 109.40 109.86 109.06 109.50 67,600 +0.00(+0.00%)
Apr 12, 2007 108.75 109.70 107.70 109.50 199,100 +1.00(+0.92%)
Apr 11, 2007 108.43 109.05 107.65 108.50 89,900 +0.12(+0.11%)
Apr 10, 2007 107.65 108.74 107.57 108.38 84,700 +1.63(+1.53%)
Apr 09, 2007 107.20 108.19 106.75 106.75 187,200 -0.34(-0.32%)
Apr 05, 2007 106.50 107.42 106.50 107.09 41,800 +0.45(+0.42%)
Apr 04, 2007 105.22 106.90 105.22 106.64 61,400 +0.38(+0.36%)
Apr 03, 2007 105.80 106.57 105.10 106.26 83,500 +0.47(+0.44%)
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.