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 (%)
Feb 28, 2006	19.69	19.59	19.37	19.54	390,796	-0.15(-0.74%)
Feb 27, 2006	19.95	19.97	19.68	19.69	1,074,576	-0.29(-1.47%)
Feb 24, 2006	20.05	20.13	19.96	19.98	239,300	+0.22(+1.11%)
Feb 23, 2006	19.79	19.99	19.57	19.76	485,424	-0.04(-0.20%)
Feb 22, 2006	20.08	20.08	19.71	19.80	1,287,035	-0.32(-1.57%)
Feb 21, 2006	20.17	20.26	19.99	20.12	466,317	+0.36(+1.82%)
Feb 17, 2006	19.83	19.85	19.65	19.76	514,541	+0.14(+0.69%)
Feb 16, 2006	19.39	19.62	19.39	19.62	1,423,518	+0.37(+1.93%)
Feb 15, 2006	19.43	19.56	19.10	19.25	760,210	-0.09(-0.49%)
Feb 14, 2006	19.23	19.50	19.15	19.34	774,313	-0.19(-0.96%)
Feb 13, 2006	19.64	19.83	19.42	19.53	2,299,284	-0.05(-0.28%)
Feb 10, 2006	19.73	19.82	19.27	19.58	1,923,045	-0.05(-0.23%)
Feb 09, 2006	20.24	20.40	19.61	19.63	895,328	-0.47(-2.35%)
Feb 08, 2006	20.11	20.17	19.72	20.10	1,061,383	+0.00(+0.01%)
Feb 07, 2006	20.54	20.54	20.02	20.10	778,408	-0.78(-3.74%)
Feb 06, 2006	20.88	21.02	20.72	20.88	1,039,545	+0.34(+1.67%)
Feb 03, 2006	20.71	20.75	20.44	20.54	452,213	-0.17(-0.82%)
Feb 02, 2006	20.90	20.97	20.44	20.71	590,971	-0.19(-0.93%)

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.