US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.339 8.536 8.295 8.536 70,525 +0.11(+1.29%)
Jan 30, 2003 8.543 8.629 8.357 8.428 464,290 -0.12(-1.35%)
Jan 29, 2003 8.273 8.552 8.273 8.543 84,087 +0.31(+3.82%)
Jan 28, 2003 8.173 8.299 8.131 8.229 59,222 +0.12(+1.50%)
Jan 27, 2003 8.244 8.302 8.021 8.107 513,115 -0.29(-3.45%)
Jan 24, 2003 8.472 8.512 8.317 8.397 195,752 -0.12(-1.40%)
Jan 23, 2003 8.516 8.554 8.461 8.516 44,756 -0.01(-0.13%)
Jan 22, 2003 8.439 8.582 8.383 8.527 169,079 -0.01(-0.10%)
Jan 21, 2003 8.726 8.726 8.536 8.536 159,133 -0.23(-2.62%)
Jan 17, 2003 8.782 8.804 8.715 8.766 47,920 -0.07(-0.83%)
Jan 16, 2003 8.810 8.870 8.773 8.839 53,345 +0.08(+0.96%)
Jan 15, 2003 8.715 8.757 8.667 8.755 99,006 +0.08(+0.97%)
Jan 14, 2003 8.731 8.731 8.642 8.671 48,372 -0.03(-0.38%)
Jan 13, 2003 8.768 8.768 8.627 8.704 300,183 -0.02(-0.25%)
Jan 10, 2003 8.746 8.788 8.680 8.726 374,325 -0.10(-1.15%)
Jan 09, 2003 8.671 8.830 8.671 8.828 74,593 +0.15(+1.71%)
Jan 08, 2003 8.737 8.757 8.642 8.680 651,904 -0.04(-0.41%)
Jan 07, 2003 8.936 8.947 8.697 8.715 194,848 -0.31(-3.43%)
Jan 06, 2003 8.981 9.080 8.959 9.025 125,227 +0.08(+0.87%)
Jan 03, 2003 8.970 8.978 8.894 8.947 87,704 -0.01(-0.10%)
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.