US Energy Ishares ETF (NY: IYE )

29.59 USD -0.36 (-1.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.47 40.92 40.44 40.50 266,043 +0.01(+0.02%)
Apr 27, 2018 40.55 40.69 40.34 40.49 341,771 -0.47(-1.15%)
Apr 26, 2018 40.49 40.97 40.39 40.96 473,022 +0.59(+1.46%)
Apr 25, 2018 39.98 40.41 39.65 40.37 291,983 +0.36(+0.90%)
Apr 24, 2018 40.60 40.85 39.81 40.01 471,512 -0.45(-1.11%)
Apr 23, 2018 40.15 40.48 39.89 40.46 830,192 +0.24(+0.60%)
Apr 20, 2018 40.30 40.35 39.99 40.22 1,370,809 -0.23(-0.57%)
Apr 19, 2018 40.45 40.74 40.18 40.45 462,531 +0.04(+0.10%)
Apr 18, 2018 40.06 40.75 40.06 40.41 383,141 +0.67(+1.69%)
Apr 17, 2018 39.60 39.89 39.46 39.74 290,323 +0.19(+0.48%)
Apr 16, 2018 39.28 39.72 39.07 39.55 385,142 +0.38(+0.97%)
Apr 13, 2018 38.95 39.32 38.89 39.17 324,913 +0.46(+1.19%)
Apr 12, 2018 38.81 38.97 38.59 38.71 469,617 -0.02(-0.05%)
Apr 11, 2018 38.22 38.82 38.19 38.73 1,264,942 +0.43(+1.12%)
Apr 10, 2018 37.60 38.59 37.60 38.30 716,809 +1.24(+3.35%)
Apr 09, 2018 37.09 37.52 36.95 37.06 458,734 +0.17(+0.46%)
Apr 06, 2018 37.38 37.54 36.42 36.89 447,823 -0.73(-1.94%)
Apr 05, 2018 37.02 37.84 37.00 37.62 656,559 +0.70(+1.90%)
Apr 04, 2018 36.40 36.99 36.13 36.92 387,665 -0.04(-0.11%)
Apr 03, 2018 36.37 36.98 35.98 36.96 972,441 +0.77(+2.13%)
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.