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 (%)
Jun 30, 2004 11.94 12.05 11.92 12.03 301,226 +0.10(+0.85%)
Jun 29, 2004 11.81 11.95 11.81 11.93 335,213 +0.08(+0.71%)
Jun 28, 2004 12.00 12.01 11.81 11.84 372,459 -0.18(-1.52%)
Jun 25, 2004 12.12 12.14 12.02 12.03 242,564 -0.15(-1.24%)
Jun 24, 2004 12.22 12.25 12.14 12.18 597,331 -0.03(-0.21%)
Jun 23, 2004 12.03 12.24 12.00 12.20 423,206 +0.20(+1.65%)
Jun 22, 2004 11.91 12.03 11.87 12.00 189,488 +0.08(+0.68%)
Jun 21, 2004 11.98 12.00 11.92 11.92 348,714 -0.07(-0.57%)
Jun 18, 2004 11.91 11.99 11.90 11.99 223,009 +0.04(+0.31%)
Jun 17, 2004 11.93 11.97 11.86 11.96 289,587 +0.12(+1.02%)
Jun 16, 2004 11.70 11.86 11.70 11.83 229,527 +0.18(+1.57%)
Jun 15, 2004 11.51 11.68 11.51 11.65 202,524 +0.19(+1.67%)
Jun 14, 2004 11.48 11.54 11.43 11.46 135,947 -0.11(-0.95%)
Jun 10, 2004 11.47 11.59 11.44 11.57 182,039 +0.18(+1.60%)
Jun 09, 2004 11.41 11.45 11.30 11.39 386,892 -0.09(-0.80%)
Jun 08, 2004 11.54 11.64 11.44 11.48 153,639 -0.06(-0.52%)
Jun 07, 2004 11.41 11.56 11.36 11.54 184,832 +0.16(+1.43%)
Jun 04, 2004 11.41 11.41 11.31 11.38 299,364 -0.03(-0.24%)
Jun 03, 2004 11.57 11.57 11.41 11.41 303,554 -0.12(-1.01%)
Jun 02, 2004 11.56 11.58 11.47 11.52 348,249 -0.00(-0.02%)
Jun 01, 2004 11.46 11.56 11.45 11.52 540,531 +0.16(+1.42%)
May 28, 2004 11.31 11.40 11.30 11.36 311,469 +0.06(+0.53%)
May 27, 2004 11.48 11.48 11.27 11.30 366,872 -0.19(-1.64%)
May 26, 2004 11.64 11.64 11.45 11.49 204,852 -0.09(-0.76%)
May 25, 2004 11.42 11.59 11.42 11.58 277,947 +0.17(+1.53%)
May 24, 2004 11.18 11.42 11.14 11.41 272,826 +0.24(+2.13%)
May 21, 2004 11.22 11.30 11.13 11.17 386,426 -0.04(-0.33%)
May 20, 2004 11.22 11.31 11.20 11.20 215,560 -0.03(-0.29%)
May 19, 2004 11.33 11.38 11.19 11.24 615,488 -0.06(-0.57%)
May 18, 2004 11.42 11.42 11.23 11.30 321,711 -0.12(-1.02%)
May 17, 2004 11.49 11.53 11.41 11.42 694,170 -0.04(-0.38%)
May 14, 2004 11.35 11.55 11.33 11.46 364,544 +0.16(+1.41%)
May 13, 2004 11.36 11.39 11.29 11.30 213,232 -0.04(-0.36%)
May 12, 2004 11.25 11.37 11.18 11.34 385,029 +0.09(+0.84%)
May 11, 2004 11.10 11.27 11.10 11.25 335,678 +0.19(+1.69%)
May 10, 2004 11.23 11.23 10.97 11.06 2,535,050 -0.34(-2.96%)
May 07, 2004 11.65 11.66 11.39 11.40 947,443 -0.28(-2.37%)
May 06, 2004 11.78 11.78 11.58 11.67 321,246 -0.07(-0.60%)
May 05, 2004 11.62 11.77 11.51 11.74 385,495 +0.07(+0.63%)
May 04, 2004 11.77 11.80 11.65 11.67 516,787 -0.06(-0.49%)
May 03, 2004 11.46 11.73 11.46 11.73 343,593 +0.24(+2.11%)
Apr 30, 2004 11.47 11.55 11.42 11.49 221,147 +0.07(+0.62%)
Apr 29, 2004 11.64 11.67 11.32 11.42 272,360 -0.25(-2.14%)
Apr 28, 2004 11.80 11.81 11.65 11.67 284,931 -0.15(-1.24%)
Apr 27, 2004 11.76 11.88 11.70 11.81 401,324 +0.19(+1.61%)
Apr 26, 2004 11.81 11.85 11.60 11.62 284,000 +0.06(+0.50%)
Apr 23, 2004 11.64 11.64 11.49 11.57 131,757 -0.07(-0.61%)
Apr 22, 2004 11.41 11.64 11.36 11.64 255,134 +0.21(+1.84%)
Apr 21, 2004 11.36 11.44 11.30 11.43 343,128 -0.05(-0.47%)
Apr 20, 2004 11.67 11.67 11.44 11.48 247,219 -0.22(-1.87%)
Apr 19, 2004 11.76 11.76 11.63 11.70 582,898 -0.01(-0.06%)
Apr 16, 2004 11.66 11.71 11.62 11.71 634,577 +0.09(+0.78%)
Apr 15, 2004 11.53 11.62 11.52 11.62 534,478 +0.18(+1.58%)
Apr 14, 2004 11.37 11.48 11.32 11.44 697,429 +0.02(+0.17%)
Apr 13, 2004 11.62 11.62 11.41 11.42 615,954 -0.14(-1.17%)
Apr 12, 2004 11.41 11.58 11.41 11.55 528,892 +0.21(+1.82%)
Apr 08, 2004 11.32 11.39 11.28 11.35 496,767 +0.10(+0.90%)
Apr 07, 2004 11.17 11.29 11.12 11.24 286,328 +0.01(+0.10%)
Apr 06, 2004 11.22 11.28 11.17 11.23 263,049 +0.00(+0.00%)
Apr 05, 2004 11.19 11.24 11.15 11.23 367,803 +0.07(+0.63%)
Apr 02, 2004 11.19 11.19 11.09 11.16 266,308 +0.08(+0.70%)
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.