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 (%)
May 29, 2020	17.54	17.75	17.24	17.62	4,348,808	-0.04(-0.24%)
May 28, 2020	18.32	18.32	17.61	17.67	3,390,242	-0.52(-2.85%)
May 27, 2020	18.22	18.34	17.68	18.19	3,872,445	+0.19(+1.06%)
May 26, 2020	18.06	18.16	17.93	18.00	2,934,375	+0.50(+2.86%)
May 22, 2020	17.43	17.50	17.12	17.49	2,242,754	-0.10(-0.59%)
May 21, 2020	17.96	17.99	17.45	17.60	2,982,708	-0.24(-1.36%)
May 20, 2020	17.59	17.90	17.46	17.84	3,445,769	+0.65(+3.77%)
May 19, 2020	17.75	17.75	17.18	17.19	4,014,802	-0.49(-2.78%)
May 18, 2020	17.22	17.80	17.21	17.68	5,147,922	+1.30(+7.91%)
May 15, 2020	16.45	16.76	16.22	16.39	4,377,051	-0.03(-0.16%)
May 14, 2020	15.93	16.56	15.59	16.41	4,497,401	+0.16(+0.96%)
May 13, 2020	16.88	16.91	16.11	16.26	4,738,304	-0.74(-4.37%)
May 12, 2020	17.49	17.51	17.00	17.00	2,963,264	-0.30(-1.75%)
May 11, 2020	17.47	17.55	17.23	17.30	2,892,328	-0.31(-1.77%)
May 08, 2020	17.26	17.62	17.17	17.62	2,494,392	+0.77(+4.56%)
May 07, 2020	16.89	17.18	16.75	16.85	2,656,466	+0.39(+2.36%)
May 06, 2020	16.98	17.09	16.44	16.46	1,658,777	-0.42(-2.51%)
May 05, 2020	17.53	17.70	16.82	16.88	1,369,893	+0.00(+0.00%)
May 04, 2020	15.99	16.90	15.95	16.88	1,139,060	+0.59(+3.61%)

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.