Skip to main content

US Energy Ishares ETF (NY: IYE )

49.34 +0.44 (+0.90%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.65 24.75 24.22 24.34 3,665,537 -0.38(-1.55%)
Jul 29, 2021 24.82 24.90 24.59 24.73 1,913,864 +0.19(+0.78%)
Jul 28, 2021 24.38 24.72 24.14 24.53 2,260,777 +0.26(+1.05%)
Jul 27, 2021 24.34 24.38 24.04 24.28 2,847,251 -0.28(-1.15%)
Jul 26, 2021 23.96 24.64 23.96 24.56 4,734,125 +0.61(+2.55%)
Jul 23, 2021 24.15 24.15 23.73 23.95 14,255,861 -0.12(-0.49%)
Jul 22, 2021 24.32 24.32 23.86 24.07 1,474,123 -0.28(-1.16%)
Jul 21, 2021 23.97 24.53 23.91 24.35 2,819,943 +0.81(+3.45%)
Jul 20, 2021 23.20 23.75 23.03 23.54 2,978,547 +0.38(+1.65%)
Jul 19, 2021 23.23 23.50 22.85 23.16 4,753,090 -0.85(-3.53%)
Jul 16, 2021 24.87 24.87 23.97 24.01 2,150,912 -0.67(-2.73%)
Jul 15, 2021 24.82 25.06 24.58 24.68 2,747,446 -0.36(-1.42%)
Jul 14, 2021 25.89 26.16 24.95 25.04 1,800,107 -0.75(-2.90%)
Jul 13, 2021 25.92 26.01 25.66 25.78 1,458,865 -0.23(-0.88%)
Jul 12, 2021 25.76 26.16 25.59 26.01 1,568,983 -0.03(-0.10%)
Jul 09, 2021 25.81 26.06 25.54 26.04 2,752,428 +0.52(+2.04%)
Jul 08, 2021 25.19 25.74 25.09 25.52 1,990,507 -0.07(-0.28%)
Jul 07, 2021 25.97 26.25 25.35 25.59 2,388,487 -0.45(-1.72%)
Jul 06, 2021 26.86 26.86 25.95 26.04 2,057,093 -0.85(-3.15%)
Jul 02, 2021 26.87 26.99 26.62 26.89 1,373,992 -0.09(-0.34%)
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.