Indicators

US Energy Ishares ETF (NY: IYE )

46.21 -0.45 (-0.96%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.41	28.01	27.28	27.97	2,192,102	+0.20(+0.72%)
Jul 28, 2016	27.76	27.92	27.59	27.77	2,391,042	-0.04(-0.13%)
Jul 27, 2016	28.15	28.34	27.70	27.81	2,578,076	-0.31(-1.11%)
Jul 26, 2016	27.92	28.14	27.80	28.12	2,262,396	+0.15(+0.53%)
Jul 25, 2016	28.41	28.41	27.89	27.97	2,429,875	-0.59(-2.06%)
Jul 22, 2016	28.47	28.61	28.39	28.56	1,403,656	+0.09(+0.31%)
Jul 21, 2016	28.70	28.93	28.41	28.47	1,637,513	-0.27(-0.93%)
Jul 20, 2016	28.70	28.89	28.46	28.74	2,172,529	-0.03(-0.10%)
Jul 19, 2016	28.87	28.93	28.70	28.77	700,069	-0.19(-0.67%)
Jul 18, 2016	28.85	28.98	28.68	28.96	979,084	-0.01(-0.03%)
Jul 15, 2016	29.20	29.20	28.86	28.97	1,361,004	-0.01(-0.05%)
Jul 14, 2016	28.92	29.13	28.90	28.99	1,756,653	+0.13(+0.47%)
Jul 13, 2016	29.01	29.16	28.58	28.85	2,424,623	-0.25(-0.85%)
Jul 12, 2016	28.79	29.20	28.76	29.10	2,017,318	+0.72(+2.52%)
Jul 11, 2016	28.44	28.61	28.38	28.38	1,506,270	+0.02(+0.08%)
Jul 08, 2016	28.28	28.43	27.98	28.36	1,802,326	+0.38(+1.36%)
Jul 07, 2016	28.43	28.60	27.80	27.98	4,580,279	-0.31(-1.11%)
Jul 06, 2016	28.02	28.31	27.82	28.29	3,085,490	+0.15(+0.53%)
Jul 05, 2016	28.38	28.45	27.85	28.14	3,368,882	-0.60(-2.10%)

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.