Skip to main content

US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.59 29.00 28.59 28.98 1,086,450 +0.49(+1.72%)
Nov 29, 2017 28.32 28.55 28.28 28.49 424,615 +0.13(+0.46%)
Nov 28, 2017 28.16 28.40 28.16 28.36 254,190 +0.22(+0.79%)
Nov 27, 2017 28.31 28.35 28.11 28.14 630,535 -0.31(-1.10%)
Nov 24, 2017 28.48 28.55 28.45 28.45 91,331 +0.06(+0.22%)
Nov 22, 2017 28.41 28.48 28.37 28.39 354,524 +0.16(+0.57%)
Nov 21, 2017 28.28 28.41 28.19 28.23 340,130 +0.04(+0.14%)
Nov 20, 2017 28.20 28.24 28.05 28.19 359,471 -0.05(-0.19%)
Nov 17, 2017 28.14 28.31 28.11 28.25 367,188 +0.15(+0.54%)
Nov 16, 2017 28.13 28.20 28.03 28.09 1,495,838 -0.10(-0.35%)
Nov 15, 2017 28.24 28.36 28.10 28.19 762,398 -0.32(-1.13%)
Nov 14, 2017 28.86 28.91 28.50 28.52 769,360 -0.50(-1.74%)
Nov 13, 2017 29.11 29.23 28.99 29.02 233,642 -0.19(-0.65%)
Nov 10, 2017 29.30 29.33 29.00 29.21 448,415 -0.13(-0.44%)
Nov 09, 2017 29.19 29.40 29.10 29.34 448,784 +0.10(+0.34%)
Nov 08, 2017 29.29 29.40 29.08 29.24 406,891 -0.14(-0.47%)
Nov 07, 2017 29.46 29.51 29.24 29.38 206,737 -0.07(-0.23%)
Nov 06, 2017 28.86 29.47 28.86 29.45 682,768 +0.67(+2.34%)
Nov 03, 2017 28.61 28.88 28.61 28.78 358,839 +0.13(+0.45%)
Nov 02, 2017 28.68 28.81 28.48 28.65 232,742 -0.09(-0.32%)
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.