US Energy Ishares ETF (NY: IYE )

21.15 USD -0.29 (-1.35%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 61.50 62.26 61.26 62.12 103,900 +0.72(+1.17%)
Oct 28, 2004 62.01 62.48 61.07 61.40 304,100 -0.99(-1.59%)
Oct 27, 2004 63.75 63.88 62.02 62.39 104,700 -1.29(-2.03%)
Oct 26, 2004 63.20 63.68 62.91 63.68 40,100 +0.62(+0.98%)
Oct 25, 2004 63.20 63.34 62.62 63.06 32,400 +0.04(+0.06%)
Oct 22, 2004 63.25 63.70 62.96 63.02 61,800 -0.16(-0.25%)
Oct 21, 2004 63.05 63.44 62.75 63.18 79,400 +0.34(+0.54%)
Oct 20, 2004 61.62 62.85 61.62 62.84 99,500 +1.26(+2.05%)
Oct 19, 2004 61.22 61.88 61.22 61.58 120,100 -0.10(-0.16%)
Oct 18, 2004 62.70 62.75 61.68 61.68 71,400 -0.86(-1.38%)
Oct 15, 2004 62.80 62.80 62.25 62.54 66,700 +0.21(+0.34%)
Oct 14, 2004 62.24 62.79 62.18 62.33 111,600 +0.52(+0.84%)
Oct 13, 2004 62.35 62.36 61.24 61.81 250,100 -1.31(-2.08%)
Oct 12, 2004 63.74 64.12 63.12 63.12 127,600 -0.73(-1.14%)
Oct 11, 2004 64.55 64.55 63.51 63.85 143,400 -0.58(-0.90%)
Oct 08, 2004 64.45 64.77 63.99 64.43 117,900 +0.18(+0.28%)
Oct 07, 2004 65.20 65.48 64.12 64.25 291,500 -0.52(-0.80%)
Oct 06, 2004 64.10 64.77 63.93 64.77 127,500 +1.13(+1.78%)
Oct 05, 2004 63.35 63.82 63.20 63.64 157,000 +0.53(+0.84%)
Oct 04, 2004 63.00 63.23 62.77 63.11 92,100 -0.02(-0.03%)
Oct 01, 2004 62.45 63.14 62.25 63.13 91,400 +0.71(+1.14%)
Sep 30, 2004 62.10 62.55 62.04 62.42 58,300 +0.46(+0.74%)
Sep 29, 2004 62.65 62.65 61.62 61.96 84,500 -0.80(-1.27%)
Sep 28, 2004 62.50 62.93 62.14 62.76 100,800 +0.87(+1.41%)
Sep 27, 2004 61.90 62.16 61.40 61.89 72,600 +0.21(+0.34%)
Sep 24, 2004 61.00 61.90 61.00 61.68 64,700 +0.38(+0.62%)
Sep 23, 2004 61.48 61.50 60.90 61.30 80,300 -0.62(-1.00%)
Sep 22, 2004 62.10 62.10 61.68 61.92 78,500 -0.36(-0.58%)
Sep 21, 2004 61.10 62.45 61.01 62.28 72,800 +1.43(+2.35%)
Sep 20, 2004 61.25 61.35 60.78 60.85 122,700 -0.03(-0.05%)
Sep 17, 2004 60.30 60.91 60.20 60.88 122,000 +1.02(+1.70%)
Sep 16, 2004 59.75 59.99 59.52 59.86 35,900 +0.18(+0.30%)
Sep 15, 2004 59.90 60.15 59.66 59.68 36,500 -0.11(-0.18%)
Sep 14, 2004 59.85 60.10 59.55 59.79 82,100 +0.22(+0.37%)
Sep 13, 2004 59.60 59.78 59.42 59.57 49,400 +0.44(+0.74%)
Sep 10, 2004 59.60 59.61 58.93 59.13 32,900 -0.44(-0.74%)
Sep 09, 2004 58.70 59.65 58.70 59.57 41,700 +0.86(+1.46%)
Sep 08, 2004 58.45 58.91 58.45 58.71 34,400 +0.09(+0.15%)
Sep 07, 2004 58.60 58.64 58.00 58.62 84,700 -0.21(-0.36%)
Sep 03, 2004 58.50 58.87 58.34 58.83 40,800 +0.26(+0.44%)
Sep 02, 2004 58.25 58.57 58.07 58.57 40,500 +0.53(+0.91%)
Sep 01, 2004 57.35 58.17 57.20 58.04 161,700 +0.84(+1.47%)
Aug 31, 2004 56.45 57.20 56.45 57.20 55,100 +0.98(+1.74%)
Aug 30, 2004 56.50 56.90 56.01 56.22 70,000 -0.17(-0.30%)
Aug 27, 2004 56.01 56.51 56.01 56.39 47,400 +0.38(+0.68%)
Aug 26, 2004 55.38 56.13 55.21 56.01 78,000 +0.45(+0.81%)
Aug 25, 2004 55.35 55.78 55.35 55.56 41,700 +0.38(+0.69%)
Aug 24, 2004 55.28 55.28 54.79 55.18 71,200 -0.28(-0.50%)
Aug 23, 2004 56.25 56.25 55.37 55.46 35,100 -0.68(-1.21%)
Aug 20, 2004 56.15 56.57 55.92 56.14 62,500 +0.57(+1.03%)
Aug 19, 2004 55.55 55.91 55.30 55.57 28,400 +0.24(+0.43%)
Aug 18, 2004 55.15 55.45 55.11 55.33 69,000 +0.49(+0.89%)
Aug 17, 2004 55.80 55.80 54.70 54.84 62,800 -0.96(-1.72%)
Aug 16, 2004 55.70 56.03 55.50 55.80 60,500 +0.30(+0.54%)
Aug 13, 2004 55.05 55.84 55.05 55.50 52,000 +0.54(+0.98%)
Aug 12, 2004 55.85 56.07 54.96 54.96 66,300 -0.69(-1.24%)
Aug 11, 2004 56.00 56.00 55.11 55.65 126,600 -0.14(-0.25%)
Aug 10, 2004 56.24 56.25 55.67 55.79 128,800 -0.31(-0.55%)
Aug 09, 2004 55.30 56.44 55.30 56.10 53,500 +0.81(+1.46%)
Aug 06, 2004 56.10 56.30 55.08 55.29 107,700 -1.08(-1.92%)
Aug 05, 2004 57.25 57.44 56.33 56.37 82,500 -0.82(-1.43%)
Aug 04, 2004 58.45 58.45 57.12 57.19 94,300 -1.24(-2.12%)
Aug 03, 2004 57.70 58.57 57.70 58.43 83,300 +0.76(+1.32%)
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.