Skip to main content

US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.79 28.13 27.49 27.60 3,972,471 -0.74(-2.60%)
Nov 29, 2021 28.76 29.04 28.24 28.34 2,245,505 +0.20(+0.72%)
Nov 26, 2021 28.00 28.26 27.46 28.13 3,337,061 -1.18(-4.02%)
Nov 24, 2021 28.81 29.43 28.81 29.31 1,454,773 +0.30(+1.05%)
Nov 23, 2021 28.55 29.08 28.55 29.01 2,161,742 +0.76(+2.71%)
Nov 22, 2021 27.81 28.70 27.80 28.24 2,710,634 +0.40(+1.42%)
Nov 19, 2021 28.22 28.29 27.76 27.85 1,970,761 -0.94(-3.26%)
Nov 18, 2021 28.88 28.89 28.76 28.79 1,404,854 -0.16(-0.54%)
Nov 17, 2021 29.14 29.53 28.85 28.94 1,370,396 -0.42(-1.44%)
Nov 16, 2021 29.35 29.58 29.20 29.37 1,359,671 +0.06(+0.22%)
Nov 15, 2021 29.14 29.47 28.87 29.30 987,603 +0.16(+0.54%)
Nov 12, 2021 29.06 29.28 28.97 29.15 1,578,500 -0.06(-0.19%)
Nov 11, 2021 29.06 29.40 29.05 29.20 1,604,174 +0.21(+0.73%)
Nov 10, 2021 29.62 28.99 2,254,212 -0.83(-2.78%)
Nov 09, 2021 29.74 29.82 29.33 29.82 1,886,873 +0.09(+0.31%)
Nov 08, 2021 29.68 30.02 29.58 29.73 1,670,588 +0.31(+1.07%)
Nov 05, 2021 29.38 29.55 29.19 29.41 2,292,270 +0.38(+1.30%)
Nov 04, 2021 29.38 29.46 28.80 29.04 2,694,148 +0.06(+0.19%)
Nov 03, 2021 28.88 29.27 28.78 28.98 1,899,697 -0.26(-0.88%)
Nov 02, 2021 29.40 29.58 29.16 29.24 2,739,210 -0.30(-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.