US Energy Ishares ETF (NY: IYE )

29.59 USD -0.36 (-1.20%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 39.00 39.36 38.91 39.25 25,500 +0.20(+0.51%)
Apr 29, 2003 39.40 39.58 38.81 39.05 15,300 -0.59(-1.49%)
Apr 28, 2003 39.40 39.96 39.35 39.64 36,000 +0.19(+0.48%)
Apr 25, 2003 39.80 39.80 39.15 39.45 7,700 -0.46(-1.15%)
Apr 24, 2003 39.89 40.17 39.67 39.91 8,500 -0.14(-0.35%)
Apr 23, 2003 40.05 40.25 39.61 40.05 21,300 -0.10(-0.25%)
Apr 22, 2003 39.30 40.20 39.30 40.15 21,400 +0.53(+1.34%)
Apr 21, 2003 39.35 39.65 39.35 39.62 11,400 +0.18(+0.46%)
Apr 17, 2003 38.70 39.44 38.70 39.44 28,700 +0.64(+1.65%)
Apr 16, 2003 39.38 39.38 38.75 38.80 13,200 -0.26(-0.67%)
Apr 15, 2003 39.00 39.25 38.90 39.06 60,500 -0.21(-0.53%)
Apr 14, 2003 39.07 39.36 38.86 39.27 8,400 +0.22(+0.56%)
Apr 11, 2003 39.05 39.15 38.76 39.05 8,100 -0.25(-0.64%)
Apr 10, 2003 38.90 39.30 38.86 39.30 12,200 +0.39(+1.00%)
Apr 09, 2003 39.00 39.37 38.71 38.91 29,000 -0.04(-0.10%)
Apr 08, 2003 39.10 39.10 38.69 38.95 55,900 -0.25(-0.64%)
Apr 07, 2003 39.70 39.99 39.20 39.20 34,000 -0.39(-0.99%)
Apr 04, 2003 39.45 39.68 38.50 39.59 44,900 +0.38(+0.97%)
Apr 03, 2003 39.81 40.10 39.21 39.21 40,200 -0.84(-2.10%)
Apr 02, 2003 40.20 40.20 39.75 40.05 25,800 -0.04(-0.10%)
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.