US Energy Ishares ETF (NY: IYE )

26.14 USD -0.21 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 49.88 49.94 49.28 49.45 51,000 -0.29(-0.58%)
Dec 30, 2003 49.67 50.04 49.58 49.74 72,300 +0.16(+0.32%)
Dec 29, 2003 49.05 49.65 48.99 49.58 104,100 +0.60(+1.22%)
Dec 26, 2003 48.92 49.05 48.76 48.98 24,200 +0.06(+0.12%)
Dec 24, 2003 48.47 49.03 48.30 48.92 41,500 +0.55(+1.14%)
Dec 23, 2003 48.55 48.55 48.00 48.37 113,400 -0.22(-0.45%)
Dec 22, 2003 48.49 48.57 48.15 48.59 206,000 +0.14(+0.29%)
Dec 19, 2003 48.63 48.70 48.23 48.45 81,300 -0.18(-0.37%)
Dec 18, 2003 47.65 48.72 47.51 48.63 132,300 +1.29(+2.72%)
Dec 17, 2003 47.00 47.34 46.84 47.34 151,700 +0.50(+1.07%)
Dec 16, 2003 46.40 46.89 46.40 46.84 53,000 +0.63(+1.36%)
Dec 15, 2003 46.70 46.70 46.05 46.21 141,900 -0.57(-1.22%)
Dec 12, 2003 46.42 46.78 46.27 46.78 63,700 +0.35(+0.75%)
Dec 11, 2003 46.28 46.43 46.03 46.43 26,200 +0.29(+0.63%)
Dec 10, 2003 46.21 46.25 45.96 46.14 50,000 -0.04(-0.09%)
Dec 09, 2003 46.08 46.44 46.13 46.18 112,000 +0.10(+0.22%)
Dec 08, 2003 45.70 46.08 45.53 46.08 42,900 +0.59(+1.30%)
Dec 05, 2003 45.51 45.63 45.32 45.49 44,400 +0.23(+0.51%)
Dec 04, 2003 44.42 45.43 44.41 45.26 45,600 +0.85(+1.91%)
Dec 03, 2003 44.40 44.60 44.28 44.41 33,200 -0.03(-0.07%)
Dec 02, 2003 44.11 44.52 44.11 44.44 31,100 +0.20(+0.45%)
Dec 01, 2003 43.86 44.24 43.86 44.24 35,600 +0.44(+1.00%)
Nov 28, 2003 43.85 43.85 43.59 43.80 9,900 -0.08(-0.18%)
Nov 26, 2003 43.65 43.91 43.65 43.88 21,400 +0.41(+0.94%)
Nov 25, 2003 43.17 43.53 43.17 43.47 20,000 +0.46(+1.07%)
Nov 24, 2003 42.95 43.15 42.93 43.01 26,700 +0.11(+0.26%)
Nov 21, 2003 43.19 43.19 42.72 42.90 17,000 -0.29(-0.67%)
Nov 20, 2003 43.00 43.35 43.00 43.19 14,300 -0.09(-0.21%)
Nov 19, 2003 43.14 43.28 42.91 43.28 13,000 +0.38(+0.89%)
Nov 18, 2003 43.40 43.40 42.90 42.90 13,000 -0.37(-0.86%)
Nov 17, 2003 43.18 43.44 43.08 43.27 49,000 -0.55(-1.26%)
Nov 14, 2003 43.90 44.04 43.61 43.82 56,800 +0.12(+0.27%)
Nov 13, 2003 43.61 43.74 43.46 43.70 32,100 +0.46(+1.06%)
Nov 12, 2003 43.15 43.33 43.10 43.24 46,400 +0.23(+0.53%)
Nov 11, 2003 43.00 43.00 43.00 43.01 21,900 -0.04(-0.09%)
Nov 10, 2003 43.30 43.30 42.93 43.05 21,200 -0.21(-0.49%)
Nov 07, 2003 43.16 43.18 43.16 43.26 39,700 +0.22(+0.51%)
Nov 06, 2003 43.08 43.23 42.81 43.04 22,200 +0.13(+0.30%)
Nov 05, 2003 42.92 43.15 42.92 42.91 15,500 -0.21(-0.49%)
Nov 04, 2003 42.92 43.15 42.92 43.12 18,920 -0.28(-0.65%)
Nov 03, 2003 43.49 43.60 43.23 43.40 28,030 -0.09(-0.21%)
Oct 31, 2003 43.15 43.50 43.15 43.49 15,800 +0.80(+1.87%)
Oct 30, 2003 43.31 43.31 42.45 42.69 62,300 -0.79(-1.82%)
Oct 29, 2003 43.65 43.78 43.27 43.48 54,800 -0.04(-0.09%)
Oct 28, 2003 43.50 43.50 43.15 43.52 81,600 +0.13(+0.30%)
Oct 27, 2003 43.60 43.65 43.27 43.39 25,200 -0.21(-0.48%)
Oct 24, 2003 43.23 43.60 43.19 43.60 14,900 -0.10(-0.23%)
Oct 23, 2003 43.40 43.70 43.08 43.70 25,000 +0.23(+0.53%)
Oct 22, 2003 44.06 44.06 43.46 43.47 28,200 -0.60(-1.36%)
Oct 21, 2003 44.23 44.40 44.07 44.07 25,500 -0.01(-0.02%)
Oct 20, 2003 44.08 44.09 43.71 44.08 42,500 +0.02(+0.05%)
Oct 17, 2003 44.48 44.48 43.89 44.06 32,200 -0.41(-0.92%)
Oct 16, 2003 44.29 44.50 44.15 44.47 13,600 +0.48(+1.09%)
Oct 15, 2003 44.69 44.69 43.86 43.99 13,900 -0.55(-1.23%)
Oct 14, 2003 44.59 44.67 44.42 44.54 33,100 -0.10(-0.22%)
Oct 13, 2003 44.50 44.84 44.50 44.64 27,900 +0.02(+0.04%)
Oct 10, 2003 44.33 44.71 44.33 44.62 19,300 +0.38(+0.86%)
Oct 09, 2003 44.30 44.45 44.06 44.24 28,100 +0.13(+0.29%)
Oct 08, 2003 44.53 44.66 44.22 44.11 21,100 -0.29(-0.65%)
Oct 07, 2003 44.25 44.53 44.00 44.40 229,500 -0.03(-0.07%)
Oct 06, 2003 44.32 44.40 44.15 44.43 15,200 +0.07(+0.16%)
Oct 03, 2003 44.08 44.48 44.00 44.36 71,700 +0.66(+1.51%)
Oct 02, 2003 43.33 43.91 43.33 43.70 18,300 +0.16(+0.37%)
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.