US Energy Ishares ETF (NY: IYE )

34.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.16 30.53 29.83 29.95 3,660,584 -0.80(-2.60%)
Nov 29, 2021 31.21 31.51 30.65 30.75 2,069,206 +0.22(+0.72%)
Nov 26, 2021 30.39 30.67 29.80 30.53 3,075,062 -1.28(-4.02%)
Nov 24, 2021 31.27 31.94 31.27 31.81 1,340,556 +0.33(+1.05%)
Nov 23, 2021 30.98 31.55 30.98 31.48 1,992,019 +0.83(+2.71%)
Nov 22, 2021 30.18 31.14 30.17 30.65 2,497,817 +0.43(+1.42%)
Nov 19, 2021 30.62 30.70 30.13 30.22 1,816,033 -1.02(-3.27%)
Nov 18, 2021 31.34 31.35 31.21 31.24 1,294,556 -0.17(-0.54%)
Nov 17, 2021 31.62 32.04 31.31 31.41 1,262,804 -0.46(-1.44%)
Nov 16, 2021 31.85 32.10 31.69 31.87 1,252,921 +0.07(+0.22%)
Nov 15, 2021 31.62 31.98 31.33 31.80 910,065 +0.17(+0.54%)
Nov 12, 2021 31.54 31.77 31.44 31.63 1,454,569 -0.06(-0.19%)
Nov 11, 2021 31.54 31.91 31.53 31.69 1,478,227 +0.23(+0.73%)
Nov 10, 2021 32.14 31.46 2,077,229 -0.90(-2.78%)
Nov 09, 2021 32.27 32.36 31.83 32.36 1,738,731 +0.10(+0.31%)
Nov 08, 2021 32.21 32.58 32.10 32.26 1,539,427 +0.34(+1.07%)
Nov 05, 2021 31.88 32.07 31.68 31.92 2,112,299 +0.41(+1.30%)
Nov 04, 2021 31.88 31.97 31.25 31.51 2,482,625 +0.06(+0.19%)
Nov 03, 2021 31.34 31.76 31.23 31.45 1,750,548 -0.28(-0.88%)
Nov 02, 2021 31.90 32.10 31.64 31.73 2,524,149 -0.33(-1.03%)
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.