US Energy Ishares ETF (NY: IYE )

23.24 USD +0.42 (+1.84%)
Streaming Delayed Price Updated: 1:27 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 57.90 57.90 57.57 57.73 70,900 +0.35(+0.61%)
Jul 29, 2004 57.45 57.59 56.88 57.38 54,300 +0.28(+0.49%)
Jul 28, 2004 56.80 57.24 56.59 57.10 48,500 +0.39(+0.69%)
Jul 27, 2004 56.20 56.84 55.94 56.71 38,600 +0.66(+1.18%)
Jul 26, 2004 56.55 56.90 55.86 56.05 59,900 -0.64(-1.13%)
Jul 23, 2004 56.95 56.95 56.40 56.69 31,700 -0.27(-0.47%)
Jul 22, 2004 56.50 57.15 56.50 56.96 38,300 +0.32(+0.56%)
Jul 21, 2004 57.90 58.13 56.64 56.64 72,700 -1.09(-1.89%)
Jul 20, 2004 57.90 57.90 57.44 57.73 50,900 -0.03(-0.05%)
Jul 19, 2004 57.90 58.12 57.55 57.76 39,600 -0.26(-0.45%)
Jul 16, 2004 57.60 58.13 57.55 58.02 59,100 +0.60(+1.04%)
Jul 15, 2004 57.12 57.56 57.01 57.42 65,500 +0.47(+0.83%)
Jul 14, 2004 56.40 57.08 56.40 56.95 48,500 +0.47(+0.83%)
Jul 13, 2004 56.60 56.60 55.94 56.48 31,300 -0.10(-0.18%)
Jul 12, 2004 56.80 56.80 56.25 56.58 48,100 -0.17(-0.30%)
Jul 09, 2004 56.68 56.86 56.47 56.75 61,400 +0.30(+0.53%)
Jul 08, 2004 56.60 56.90 56.17 56.45 42,900 -0.26(-0.46%)
Jul 07, 2004 56.35 56.71 56.06 56.71 116,900 +0.35(+0.62%)
Jul 06, 2004 56.49 56.80 56.22 56.36 50,700 +0.11(+0.20%)
Jul 02, 2004 56.05 56.44 56.03 56.25 33,200 +0.10(+0.18%)
Jul 01, 2004 56.08 56.20 55.62 56.15 88,000 +0.15(+0.27%)
Jun 30, 2004 55.60 56.08 55.48 56.00 64,700 +0.47(+0.85%)
Jun 29, 2004 55.00 55.64 55.00 55.53 72,000 +0.39(+0.71%)
Jun 28, 2004 55.85 55.90 54.97 55.14 80,000 -0.85(-1.52%)
Jun 25, 2004 56.45 56.52 55.96 55.99 52,100 -0.70(-1.23%)
Jun 24, 2004 56.89 57.03 56.50 56.69 128,300 -0.12(-0.21%)
Jun 23, 2004 56.00 56.98 55.86 56.81 90,900 +0.92(+1.65%)
Jun 22, 2004 55.44 55.99 55.27 55.89 40,700 +0.38(+0.68%)
Jun 21, 2004 55.78 55.86 55.51 55.51 74,900 -0.32(-0.57%)
Jun 18, 2004 55.45 55.84 55.42 55.83 47,900 +0.17(+0.31%)
Jun 17, 2004 55.55 55.74 55.20 55.66 62,200 +0.56(+1.02%)
Jun 16, 2004 54.49 55.23 54.49 55.10 49,300 +0.85(+1.57%)
Jun 15, 2004 53.60 54.37 53.60 54.25 43,500 +0.89(+1.67%)
Jun 14, 2004 53.45 53.73 53.21 53.36 29,200 -0.51(-0.95%)
Jun 10, 2004 53.40 53.94 53.26 53.87 39,100 +0.85(+1.60%)
Jun 09, 2004 53.10 53.29 52.61 53.02 83,100 -0.43(-0.80%)
Jun 08, 2004 53.75 54.18 53.28 53.45 33,000 -0.28(-0.52%)
Jun 07, 2004 53.10 53.80 52.90 53.73 39,700 +0.76(+1.43%)
Jun 04, 2004 53.10 53.13 52.65 52.97 64,300 -0.13(-0.24%)
Jun 03, 2004 53.85 53.88 53.10 53.10 65,200 -0.54(-1.01%)
Jun 02, 2004 53.80 53.90 53.40 53.64 74,800 -0.01(-0.02%)
Jun 01, 2004 53.35 53.80 53.30 53.65 116,100 +0.75(+1.42%)
May 28, 2004 52.65 53.09 52.61 52.90 66,900 +0.28(+0.53%)
May 27, 2004 53.45 53.45 52.45 52.62 78,800 -0.88(-1.64%)
May 26, 2004 54.17 54.17 53.30 53.50 44,000 -0.41(-0.76%)
May 25, 2004 53.15 53.96 53.15 53.91 59,700 +0.81(+1.53%)
May 24, 2004 52.05 53.19 51.85 53.10 58,600 +1.11(+2.14%)
May 21, 2004 52.25 52.61 51.81 51.99 83,000 -0.17(-0.33%)
May 20, 2004 52.23 52.64 52.16 52.16 46,300 -0.15(-0.29%)
May 19, 2004 52.75 52.99 52.11 52.31 132,200 -0.30(-0.57%)
May 18, 2004 53.17 53.17 52.28 52.61 69,100 -0.54(-1.02%)
May 17, 2004 53.50 53.68 53.10 53.15 149,100 -0.20(-0.37%)
May 14, 2004 52.85 53.79 52.76 53.35 78,300 +0.74(+1.41%)
May 13, 2004 52.90 53.01 52.56 52.61 45,800 -0.19(-0.36%)
May 12, 2004 52.36 52.95 52.06 52.80 82,700 +0.44(+0.84%)
May 11, 2004 51.70 52.49 51.70 52.36 72,100 +0.87(+1.69%)
May 10, 2004 52.30 52.30 51.06 51.49 544,500 -1.57(-2.96%)
May 07, 2004 54.25 54.30 53.05 53.06 203,500 -1.29(-2.37%)
May 06, 2004 54.85 54.85 53.92 54.35 69,000 -0.33(-0.60%)
May 05, 2004 54.10 54.79 53.60 54.68 82,800 +0.34(+0.63%)
May 04, 2004 54.80 54.95 54.24 54.34 111,000 -0.27(-0.49%)
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.