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 (%)
Jan 31, 2007	21.97	22.27	21.94	22.16	590,970	+0.10(+0.45%)
Jan 30, 2007	21.77	22.13	21.72	22.06	554,120	+0.47(+2.20%)
Jan 29, 2007	21.70	21.89	21.53	21.59	201,994	-0.09(-0.41%)
Jan 26, 2007	21.85	21.88	21.64	21.68	215,187	+0.03(+0.12%)
Jan 25, 2007	21.98	22.06	21.60	21.65	1,209,238	-0.43(-1.93%)
Jan 24, 2007	21.98	22.12	21.71	22.08	635,100	+0.09(+0.41%)
Jan 23, 2007	21.76	22.11	21.70	21.99	1,150,550	+0.54(+2.50%)
Jan 22, 2007	21.69	21.75	21.35	21.45	555,030	-0.11(-0.51%)
Jan 19, 2007	20.98	21.59	20.98	21.56	503,621	+0.55(+2.59%)
Jan 18, 2007	21.28	21.40	20.88	21.02	728,363	-0.15(-0.70%)
Jan 17, 2007	20.98	21.27	20.97	21.16	293,438	+0.24(+1.13%)
Jan 16, 2007	21.01	21.22	20.84	20.93	395,800	-0.23(-1.08%)
Jan 12, 2007	20.74	21.19	20.74	21.15	280,244	+0.56(+2.71%)
Jan 11, 2007	20.73	21.24	20.56	20.60	570,043	-0.15(-0.72%)
Jan 10, 2007	20.89	21.01	20.65	20.75	978,127	-0.36(-1.69%)
Jan 09, 2007	21.00	21.28	20.88	21.10	643,744	-0.22(-1.02%)
Jan 08, 2007	21.59	21.59	21.11	21.32	569,133	+0.04(+0.21%)
Jan 05, 2007	21.17	21.34	21.04	21.28	552,300	+0.13(+0.64%)
Jan 04, 2007	21.40	21.44	21.07	21.14	546,386	-0.41(-1.89%)

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.