US Energy Ishares ETF (NY: IYE )

46.93 +0.54 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.22 11.26 11.07 11.22 626,197 +0.08(+0.73%)
Mar 30, 2004 10.95 11.15 10.95 11.14 284,000 +0.21(+1.91%)
Mar 29, 2004 10.95 10.99 10.89 10.93 320,780 +0.03(+0.31%)
Mar 26, 2004 10.78 10.95 10.77 10.89 225,803 +0.12(+1.16%)
Mar 25, 2004 10.85 10.85 10.74 10.77 327,298 -0.07(-0.65%)
Mar 24, 2004 11.06 11.09 10.77 10.84 641,560 -0.20(-1.81%)
Mar 23, 2004 11.15 11.16 10.95 11.04 272,826 -0.08(-0.75%)
Mar 22, 2004 11.21 11.21 11.08 11.12 394,341 -0.11(-0.99%)
Mar 19, 2004 11.45 11.45 11.21 11.24 254,203 -0.21(-1.80%)
Mar 18, 2004 11.38 11.48 11.34 11.44 407,842 +0.07(+0.62%)
Mar 17, 2004 11.29 11.41 11.24 11.37 357,560 +0.17(+1.53%)
Mar 16, 2004 11.23 11.25 11.12 11.20 323,573 -0.01(-0.06%)
Mar 15, 2004 11.25 11.32 11.17 11.21 216,491 +0.03(+0.27%)
Mar 12, 2004 11.02 11.21 11.02 11.18 287,259 +0.14(+1.25%)
Mar 11, 2004 11.18 11.23 11.04 11.04 393,410 -0.22(-1.93%)
Mar 10, 2004 11.49 11.49 11.22 11.25 372,459 -0.20(-1.78%)
Mar 09, 2004 11.52 11.52 11.41 11.46 179,711 -0.09(-0.76%)
Mar 08, 2004 11.55 11.62 11.51 11.55 320,314 +0.05(+0.39%)
Mar 05, 2004 11.35 11.53 11.35 11.50 252,806 +0.17(+1.46%)
Mar 04, 2004 11.39 11.40 11.33 11.34 236,511 -0.05(-0.45%)
Mar 03, 2004 11.42 11.43 11.28 11.39 293,311 +0.00(+0.02%)
Mar 02, 2004 11.51 11.54 11.39 11.39 496,767 -0.13(-1.10%)
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.