Skip to main content

US Energy Ishares ETF (NY: IYE )

46.21 -0.45 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.44 27.16 26.06 27.05 3,440,813 +0.32(+1.19%)
Aug 28, 2015 26.09 27.02 26.06 26.73 3,615,649 +0.54(+2.08%)
Aug 27, 2015 25.39 26.21 25.39 26.19 4,765,269 +1.29(+5.18%)
Aug 26, 2015 24.64 24.93 24.19 24.90 2,373,693 +0.81(+3.37%)
Aug 25, 2015 25.41 25.42 24.08 24.09 2,505,114 -0.33(-1.36%)
Aug 24, 2015 24.43 25.38 23.74 24.42 3,104,953 -1.25(-4.88%)
Aug 21, 2015 26.36 26.67 25.67 25.67 2,750,252 -0.97(-3.64%)
Aug 20, 2015 27.19 27.38 26.64 26.64 1,465,145 -0.63(-2.31%)
Aug 19, 2015 27.98 27.98 27.16 27.27 1,248,308 -0.80(-2.86%)
Aug 18, 2015 28.12 28.22 27.94 28.08 570,572 -0.10(-0.36%)
Aug 17, 2015 28.02 28.35 27.92 28.18 1,141,173 +0.03(+0.10%)
Aug 14, 2015 28.27 28.48 28.11 28.15 1,199,754 -0.08(-0.28%)
Aug 13, 2015 28.50 28.57 28.21 28.23 1,036,790 -0.46(-1.59%)
Aug 12, 2015 28.05 28.73 27.93 28.69 1,430,289 +0.51(+1.80%)
Aug 11, 2015 27.71 28.18 27.56 28.18 1,903,967 +0.03(+0.10%)
Aug 10, 2015 27.35 28.17 27.35 28.15 947,800 +0.90(+3.30%)
Aug 07, 2015 27.69 27.90 27.18 27.25 979,183 -0.55(-1.98%)
Aug 06, 2015 27.19 27.85 26.99 27.80 1,875,138 +0.49(+1.80%)
Aug 05, 2015 27.78 28.01 27.28 27.31 1,697,826 -0.17(-0.63%)
Aug 04, 2015 27.74 27.94 27.39 27.48 1,080,331 -0.11(-0.39%)
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.