Historical Data for ISHARES TRUST (IYE)

$ 20.71   -0.22 (-1.05%) Volume: 1.47m 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 20.85 21.00 20.55 20.71 1.47m -0.22 -1.05% 20.71 30.49m 3,569
11/25/20 21.26 21.26 20.83 20.93 2.4m -0.51 -2.38% 20.93 50.55m 5,509
11/24/20 21.04 21.48 20.88 21.44 3.58m 1.04 5.10% 21.44 76.39m 7,842
11/23/20 19.38 20.42 19.36 20.40 3.27m 1.34 7.03% 20.40 65.2m 5,609
11/20/20 19.13 19.21 18.96 19.06 1.41m -0.12 -0.63% 19.06 26.83m 3,054
11/19/20 18.73 19.21 18.59 19.18 1.88m 0.33 1.75% 19.18 35.58m 4,748
11/18/20 19.54 19.63 18.85 18.85 2.75m -0.53 -2.73% 18.85 53.18m 5,533
11/17/20 18.98 19.405 18.72 19.38 1.81m 0.16 0.83% 19.38 34.71m 4,040
11/16/20 18.75 19.23 18.57 19.22 3.49m 1.14 6.31% 19.22 66.36m 5,817
11/13/20 17.53 18.135 17.53 18.08 2.67m 0.69 3.97% 18.08 48m 4,439
11/12/20 17.75 17.96 17.25 17.39 2.57m -0.64 -3.55% 17.39 45.1m 4,910
11/11/20 18.36 18.36 17.86 18.03 2.75m -0.14 -0.77% 18.03 49.66m 6,290
11/10/20 17.93 18.17 17.58 18.17 4.03m 0.55 3.12% 18.17 72.04m 8,566
11/09/20 17.25 18.03 17.21 17.62 5.41m 2.09 13.46% 17.62 95.39m 14,469
11/06/20 15.82 16.06 15.47 15.53 1.97m -0.29 -1.83% 15.53 30.98m 4,729
11/05/20 15.87 16.15 15.82 15.82 1.95m 0.00 0.00% 15.82 31.19m 3,986
11/04/20 15.79 16.19 15.405 15.82 2.1m 0.00 0.00% 15.82 33.41m 5,620
11/03/20 16.17 16.17 15.675 15.82 2.6m -0.09 -0.57% 15.82 41.33m 5,222
11/02/20 15.57 16.105 15.32 15.91 3.07m 0.54 3.51% 15.91 48.54m 5,559
10/30/20 15.22 15.40 15.03 15.37 2.96m 0.03 0.20% 15.37 45.02m 6,907
10/29/20 14.74 15.375 14.52 15.34 2.87m 0.45 3.02% 15.34 43.37m 5,430
10/28/20 15.13 15.25 14.83 14.89 3.73m -0.62 -4.00% 14.89 56.17m 7,315