US Energy Ishares ETF (NY: IYE )

46.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.82 13.87 13.79 13.81 142,465 +0.00(+0.03%)
Dec 30, 2004 13.79 13.84 13.76 13.81 653,666 -0.01(-0.09%)
Dec 29, 2004 13.72 13.85 13.70 13.82 562,879 +0.07(+0.48%)
Dec 28, 2004 13.75 13.78 13.70 13.75 216,492 +0.08(+0.61%)
Dec 27, 2004 13.90 13.90 13.65 13.67 307,279 -0.23(-1.64%)
Dec 23, 2004 13.87 13.91 13.80 13.90 288,190 +0.07(+0.53%)
Dec 22, 2004 14.03 14.03 13.70 13.82 388,754 -0.19(-1.35%)
Dec 21, 2004 13.89 14.02 13.86 14.01 277,948 +0.14(+0.99%)
Dec 20, 2004 13.72 13.92 13.72 13.88 222,544 +0.14(+1.02%)
Dec 17, 2004 13.75 13.78 13.67 13.74 269,567 +0.01(+0.08%)
Dec 16, 2004 13.79 13.82 13.65 13.72 233,252 -0.15(-1.05%)
Dec 15, 2004 13.79 13.91 13.72 13.87 491,181 +0.09(+0.64%)
Dec 14, 2004 13.77 13.82 13.70 13.78 344,059 +0.04(+0.28%)
Dec 13, 2004 13.64 13.74 13.64 13.74 155,501 +0.21(+1.59%)
Dec 10, 2004 13.62 13.67 13.47 13.53 268,636 -0.05(-0.33%)
Dec 09, 2004 13.51 13.60 13.41 13.57 320,315 +0.10(+0.75%)
Dec 08, 2004 13.32 13.53 13.20 13.47 725,830 +0.05(+0.37%)
Dec 07, 2004 13.67 13.67 13.42 13.42 357,561 -0.24(-1.78%)
Dec 06, 2004 13.70 13.74 13.58 13.67 317,521 -0.02(-0.11%)
Dec 03, 2004 13.52 13.71 13.52 13.68 1,204,907 +0.13(+0.98%)
Dec 02, 2004 13.79 13.80 13.44 13.55 1,367,392 -0.37(-2.62%)
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.