US Energy Ishares ETF (NY: IYE )

49.26 +0.36 (+0.74%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.81 11.90 11.76 11.83 214,739 +0.07(+0.62%)
Apr 29, 2004 11.99 12.01 11.66 11.76 264,469 -0.26(-2.14%)
Apr 28, 2004 12.15 12.17 11.99 12.01 276,675 -0.15(-1.24%)
Apr 27, 2004 12.11 12.24 12.04 12.16 389,696 +0.19(+1.61%)
Apr 26, 2004 12.17 12.21 11.95 11.97 275,771 +0.06(+0.50%)
Apr 23, 2004 11.99 11.99 11.83 11.91 127,939 -0.07(-0.61%)
Apr 22, 2004 11.75 11.99 11.70 11.98 247,741 +0.22(+1.84%)
Apr 21, 2004 11.70 11.79 11.63 11.77 333,185 -0.06(-0.47%)
Apr 20, 2004 12.02 12.02 11.78 11.82 240,056 -0.23(-1.87%)
Apr 19, 2004 12.11 12.12 11.98 12.05 566,008 -0.01(-0.05%)
Apr 16, 2004 12.01 12.06 11.97 12.06 616,190 +0.09(+0.78%)
Apr 15, 2004 11.88 11.97 11.86 11.96 518,992 +0.19(+1.58%)
Apr 14, 2004 11.71 11.82 11.65 11.78 677,221 +0.02(+0.17%)
Apr 13, 2004 11.97 11.97 11.75 11.76 598,106 -0.14(-1.17%)
Apr 12, 2004 11.75 11.92 11.75 11.90 513,567 +0.21(+1.82%)
Apr 08, 2004 11.66 11.73 11.62 11.68 482,373 +0.10(+0.90%)
Apr 07, 2004 11.50 11.63 11.45 11.58 278,031 +0.01(+0.10%)
Apr 06, 2004 11.56 11.62 11.51 11.57 255,427 +0.00(+0.00%)
Apr 05, 2004 11.52 11.58 11.48 11.57 357,146 +0.07(+0.64%)
Apr 02, 2004 11.52 11.53 11.42 11.50 258,591 +0.08(+0.70%)
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.