US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.21 13.37 13.16 13.34 483,731 +0.15(+1.17%)
Oct 28, 2004 13.32 13.42 13.12 13.19 1,415,810 -0.21(-1.59%)
Oct 27, 2004 13.69 13.72 13.32 13.40 487,455 -0.28(-2.03%)
Oct 26, 2004 13.57 13.68 13.51 13.68 186,695 +0.13(+0.98%)
Oct 25, 2004 13.57 13.60 13.45 13.54 150,845 +0.01(+0.06%)
Oct 22, 2004 13.59 13.68 13.52 13.54 287,724 -0.03(-0.25%)
Oct 21, 2004 13.54 13.63 13.48 13.57 369,665 +0.07(+0.54%)
Oct 20, 2004 13.24 13.50 13.24 13.50 463,246 +0.27(+2.05%)
Oct 19, 2004 13.15 13.29 13.15 13.23 559,154 -0.02(-0.16%)
Oct 18, 2004 13.47 13.48 13.25 13.25 332,419 -0.18(-1.37%)
Oct 15, 2004 13.49 13.49 13.37 13.43 310,537 +0.05(+0.34%)
Oct 14, 2004 13.37 13.49 13.36 13.39 519,580 +0.11(+0.84%)
Oct 13, 2004 13.39 13.39 13.15 13.28 1,164,400 -0.28(-2.08%)
Oct 12, 2004 13.69 13.77 13.56 13.56 594,072 -0.16(-1.14%)
Oct 11, 2004 13.86 13.86 13.64 13.71 667,633 -0.12(-0.90%)
Oct 08, 2004 13.84 13.91 13.74 13.84 548,911 +0.04(+0.28%)
Oct 07, 2004 14.00 14.06 13.77 13.80 1,357,148 -0.11(-0.80%)
Oct 06, 2004 13.77 13.91 13.73 13.91 593,606 +0.24(+1.78%)
Oct 05, 2004 13.61 13.71 13.57 13.67 730,951 +0.11(+0.84%)
Oct 04, 2004 13.53 13.58 13.48 13.56 428,793 -0.00(-0.03%)
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.