Skip to main content

US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.90 28.14 27.83 27.99 2,013,950 +0.04(+0.13%)
Dec 30, 2021 28.12 28.33 27.92 27.95 1,698,862 -0.17(-0.60%)
Dec 29, 2021 28.25 28.35 27.96 28.12 2,138,684 -0.19(-0.66%)
Dec 28, 2021 28.43 28.57 28.15 28.31 2,568,759 -0.05(-0.16%)
Dec 27, 2021 27.68 28.35 27.48 28.35 1,263,470 +0.59(+2.11%)
Dec 23, 2021 27.86 28.09 27.75 27.77 1,676,198 +0.03(+0.10%)
Dec 22, 2021 27.63 27.91 27.29 27.74 1,941,024 +0.13(+0.47%)
Dec 21, 2021 27.08 27.67 27.07 27.61 2,556,652 +0.84(+3.13%)
Dec 20, 2021 26.44 26.80 26.16 26.77 4,710,403 -0.40(-1.47%)
Dec 17, 2021 27.52 27.59 26.92 27.17 2,810,314 -0.54(-1.95%)
Dec 16, 2021 27.89 28.28 27.66 27.71 4,476,050 +0.11(+0.40%)
Dec 15, 2021 27.65 27.77 26.99 27.60 4,863,363 -0.11(-0.40%)
Dec 14, 2021 27.67 28.11 27.63 27.71 2,920,373 -0.18(-0.63%)
Dec 13, 2021 28.42 28.46 27.74 27.89 3,031,759 -0.73(-2.57%)
Dec 10, 2021 28.79 28.79 28.15 28.62 1,659,629 +0.16(+0.55%)
Dec 09, 2021 28.58 28.66 28.34 28.46 1,637,067 -0.30(-1.06%)
Dec 08, 2021 28.93 29.03 28.72 28.77 2,040,103 -0.02(-0.06%)
Dec 07, 2021 28.55 29.07 28.53 28.79 2,665,643 +0.71(+2.53%)
Dec 06, 2021 28.01 28.41 27.69 28.08 3,901,560 +0.40(+1.43%)
Dec 03, 2021 28.43 28.51 27.42 27.68 3,999,058 -0.31(-1.12%)
Dec 02, 2021 27.18 28.11 26.98 27.99 4,202,675 +0.73(+2.67%)
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.