S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Is Sp Energy (IUES)
Is Sp Energy (IUES) Historical

IUES Is Sp Energy

9.12

-0.02875 (-0.31%)

May 23 2024 - Closed

Delayed by 15 minutes

IUES Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	9.1488	-0.23	-2.41%	9.32	9.3263	9.12	58,235
May 21 2024	9.375	-0.03	-0.27%	9.3525	9.4113	9.31	117,764
May 20 2024	9.40	0.05	0.56%	9.43	9.4575	9.37	82,146
May 17 2024	9.3475	0.02	0.16%	9.3075	9.36	9.2638	70,160
May 16 2024	9.3325	0.04	0.48%	9.30	9.3663	9.26	64,011
May 15 2024	9.2875	0.02	0.22%	9.345	9.3875	9.14	2,051,178
May 14 2024	9.2675	0.00	0.00%	9.2825	9.3088	9.2275	2,234,301
May 13 2024	9.2675	-0.07	-0.78%	9.3175	9.3863	9.2638	355,845
May 10 2024	9.34	0.02	0.19%	9.40	9.4238	9.3212	423,238
May 09 2024	9.3225	0.04	0.46%	9.2525	9.345	9.2175	130,931
May 08 2024	9.28	0.00	0.00%	9.2025	9.28	9.1675	84,514
May 07 2024	9.28	0.19	2.12%	9.2575	9.3188	9.2438	102,551
May 03 2024	9.0875	-0.09	-1.01%	9.21	9.5938	9.0588	476,460
May 02 2024	9.18	0.05	0.55%	9.1975	9.2688	9.1413	58,240
May 01 2024	9.13	-0.30	-3.21%	9.26	9.31	9.13	188,201
Apr 30 2024	9.4325	-0.11	-1.10%	9.56	9.57	9.4113	93,500
Apr 29 2024	9.5375	0.12	1.31%	9.5125	9.57	9.4538	101,982
Apr 26 2024	9.4138	-0.12	-1.25%	9.5825	9.615	9.395	123,458
Apr 25 2024	9.5325	0.01	0.14%	9.60	9.6163	9.4462	323,978
Apr 24 2024	9.5188	0.04	0.46%	9.5275	9.55	9.4275	100,725
Apr 23 2024	9.475	0.01	0.16%	9.50	9.5225	9.3925	73,087
Apr 22 2024	9.46	0.04	0.42%	9.39	9.48	9.3063	408,533
Apr 19 2024	9.42	0.05	0.52%	9.3875	9.4938	9.275	25,704
Apr 18 2024	9.3713	0.01	0.07%	9.37	9.4163	9.2963	104,655
Apr 17 2024	9.365	0.00	-0.04%	9.3525	9.445	9.3363	41,681
Apr 16 2024	9.3688	-0.16	-1.69%	9.44	9.4813	9.3025	343,135
Apr 15 2024	9.53	-0.17	-1.73%	9.5775	9.6337	9.51	67,242
Apr 12 2024	9.6975	0.12	1.28%	9.695	9.825	9.6775	230,188
Apr 11 2024	9.575	-0.09	-0.88%	9.685	9.7775	9.5613	1,640,562
Apr 10 2024	9.66	0.04	0.40%	9.705	9.7963	9.6125	336,160
Apr 09 2024	9.6213	-0.09	-0.93%	9.64	9.7563	9.5975	218,969
Apr 08 2024	9.7113	0.03	0.26%	9.6775	9.7775	9.6475	97,213
Apr 05 2024	9.6863	0.02	0.19%	9.665	9.6925	9.605	467,177
Apr 04 2024	9.6675	0.04	0.44%	9.6625	9.6788	9.6025	90,225
Apr 03 2024	9.625	0.13	1.40%	9.61	9.635	9.5475	97,032
Apr 02 2024	9.4925	0.16	1.77%	9.4275	9.58	9.4275	167,495
Mar 28 2024	9.3275	0.12	1.25%	9.2275	9.355	9.2275	166,233
Mar 27 2024	9.2125	0.01	0.14%	9.22	9.2338	9.15	884,032
Mar 26 2024	9.20	-0.08	-0.81%	9.25	9.2913	9.1588	74,035
Mar 25 2024	9.275	0.12	1.26%	9.16	9.3188	9.1463	134,650
Mar 22 2024	9.16	-0.01	-0.05%	9.20	9.2113	9.1438	191,110
Mar 21 2024	9.165	0.11	1.19%	9.15	9.21	9.1125	1,037,698
Mar 20 2024	9.0575	-0.08	-0.85%	9.135	9.135	9.0575	415,257
Mar 19 2024	9.135	0.09	1.02%	9.015	9.1413	9.0087	208,315
Mar 18 2024	9.0425	0.04	0.43%	9.0025	9.0763	8.9575	121,732
Mar 15 2024	9.0038	0.04	0.42%	9.00	9.07	8.9488	194,860
Mar 14 2024	8.9663	0.09	1.03%	8.90	8.9738	8.8863	45,184
Mar 13 2024	8.875	0.13	1.49%	8.745	8.9213	8.7275	40,028
Mar 12 2024	8.745	0.05	0.60%	8.8075	8.8288	8.6788	16,045
Mar 11 2024	8.6925	0.05	0.61%	8.67	8.7225	8.6113	128,593
Mar 08 2024	8.64	-0.01	-0.12%	8.6825	8.685	8.6088	39,718
Mar 07 2024	8.65	0.01	0.12%	8.5525	8.6925	8.5438	29,363
Mar 06 2024	8.64	0.06	0.66%	8.5625	8.6638	8.53	60,884
Mar 05 2024	8.5838	0.08	0.99%	8.4825	8.5838	8.43	82,160
Mar 04 2024	8.50	-0.09	-1.08%	8.545	8.5988	8.48	107,254
Mar 01 2024	8.5925	0.11	1.30%	8.46	8.6025	8.4325	35,652
Feb 29 2024	8.4825	0.07	0.80%	8.425	8.49	8.4125	141,819
Feb 28 2024	8.415	-0.02	-0.21%	8.4625	8.5238	8.3888	54,575
Feb 27 2024	8.4325	-0.07	-0.82%	8.48	8.5275	8.4038	61,436
Feb 26 2024	8.5025	0.06	0.73%	8.42	8.5438	8.3925	46,138
Feb 23 2024	8.4413	-0.06	-0.66%	8.50	8.50	8.3663	25,097

BFCM 1.62% 04feb2031

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions