Indicators

US Energy Ishares ETF (NY: IYE )

47.11 -0.43 (-0.90%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.28	17.36	16.66	17.06	1,595,486	-0.07(-0.38%)
Feb 25, 2005	16.84	17.23	16.84	17.12	1,164,200	+0.39(+2.31%)
Feb 24, 2005	16.51	16.74	16.40	16.74	807,069	+0.31(+1.87%)
Feb 23, 2005	16.26	16.43	16.23	16.43	600,070	+0.22(+1.34%)
Feb 22, 2005	16.60	16.60	16.18	16.21	1,090,499	-0.13(-0.77%)
Feb 18, 2005	16.04	16.42	16.04	16.34	698,793	+0.35(+2.16%)
Feb 17, 2005	16.24	16.31	15.96	15.99	789,326	-0.21(-1.28%)
Feb 16, 2005	15.70	16.22	15.70	16.20	624,182	+0.43(+2.70%)
Feb 15, 2005	15.76	15.82	15.66	15.77	310,726	+0.04(+0.22%)
Feb 14, 2005	15.75	15.80	15.71	15.74	466,771	+0.03(+0.18%)
Feb 11, 2005	15.58	15.80	15.53	15.71	564,129	+0.10(+0.62%)
Feb 10, 2005	15.30	15.62	15.27	15.61	428,556	+0.43(+2.81%)
Feb 09, 2005	15.22	15.33	15.06	15.18	454,943	-0.07(-0.46%)
Feb 08, 2005	15.08	15.27	15.01	15.25	514,995	+0.13(+0.87%)
Feb 07, 2005	15.28	15.28	15.00	15.12	610,534	-0.11(-0.69%)
Feb 04, 2005	15.17	15.23	15.09	15.23	523,184	+0.08(+0.54%)
Feb 03, 2005	15.01	15.16	14.94	15.15	429,921	+0.11(+0.75%)
Feb 02, 2005	14.92	15.08	14.88	15.03	1,492,669	+0.19(+1.26%)

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.