Indicators

US Energy Ishares ETF (NY: IYE )

47.54 -0.05 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	28.76	28.85	28.67	28.85	717,305	+0.00(+0.00%)
Sep 28, 2017	28.91	29.01	28.77	28.85	342,577	+0.03(+0.11%)
Sep 27, 2017	28.70	28.82	28.54	28.82	1,156,716	+0.15(+0.54%)
Sep 26, 2017	28.67	28.73	28.56	28.67	577,348	-0.07(-0.24%)
Sep 25, 2017	28.38	28.78	28.38	28.73	1,449,672	+0.45(+1.59%)
Sep 22, 2017	28.09	28.36	28.09	28.28	226,084	+0.15(+0.54%)
Sep 21, 2017	28.12	28.21	28.03	28.13	185,413	-0.06(-0.22%)
Sep 20, 2017	28.03	28.25	28.00	28.19	401,733	+0.25(+0.90%)
Sep 19, 2017	27.88	28.00	27.87	27.94	139,883	+0.08(+0.30%)
Sep 18, 2017	27.67	27.87	27.66	27.86	160,262	+0.12(+0.44%)
Sep 15, 2017	27.74	27.74	27.56	27.74	219,188	+0.05(+0.19%)
Sep 14, 2017	27.64	27.88	27.60	27.68	511,963	+0.13(+0.47%)
Sep 13, 2017	27.23	27.56	27.23	27.55	773,546	+0.37(+1.37%)
Sep 12, 2017	27.07	27.26	27.03	27.18	404,569	+0.16(+0.59%)
Sep 11, 2017	26.85	27.03	26.79	27.02	466,958	+0.29(+1.08%)
Sep 08, 2017	26.97	26.97	26.62	26.73	350,325	-0.32(-1.18%)
Sep 07, 2017	27.00	27.12	26.88	27.05	368,003	+0.02(+0.08%)
Sep 06, 2017	26.71	27.09	26.71	27.03	604,907	+0.43(+1.60%)
Sep 05, 2017	26.52	26.72	26.41	26.60	437,582	+0.15(+0.58%)

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.