US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11.58 277,948 +0.17(+1.52%)
May 24, 2004 11.18 11.42 11.14 11.41 272,826 +0.24(+2.14%)
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 11.20 215,561 -0.03(-0.29%)
May 19, 2004 11.33 11.38 11.19 11.24 615,489 -0.06(-0.57%)
May 18, 2004 11.42 11.42 11.23 11.30 321,712 -0.12(-1.02%)
May 17, 2004 11.49 11.53 11.41 11.42 694,171 -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 11.30 213,233 -0.04(-0.36%)
May 12, 2004 11.25 11.37 11.18 11.34 385,030 +0.09(+0.84%)
May 11, 2004 11.10 11.27 11.10 11.25 335,679 +0.19(+1.69%)
May 10, 2004 11.23 11.23 10.97 11.06 2,535,054 -0.34(-2.96%)
May 07, 2004 11.65 11.66 11.39 11.40 947,444 -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 11.73 343,594 +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 11.42 272,361 -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 11.81 401,325 +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 11.48 247,220 -0.22(-1.87%)
Apr 19, 2004 11.76 11.76 11.63 11.70 582,899 -0.01(-0.06%)
Apr 16, 2004 11.66 11.71 11.62 11.71 634,578 +0.09(+0.78%)
Apr 15, 2004 11.53 11.62 11.52 11.62 534,479 +0.18(+1.58%)
Apr 14, 2004 11.37 11.48 11.31 11.44 697,430 +0.02(+0.17%)
Apr 13, 2004 11.62 11.62 11.41 11.42 615,955 -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 11.35 496,768 +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 11.23 367,804 +0.07(+0.64%)
Apr 02, 2004 11.19 11.19 11.09 11.16 266,308 +0.08(+0.70%)
Apr 01, 2004 11.28 11.28 11.08 11.09 342,197 -0.13(-1.19%)
Mar 31, 2004 11.22 11.26 11.07 11.22 626,197 +0.08(+0.73%)
Mar 30, 2004 10.95 11.15 10.95 11.14 284,000 +0.21(+1.91%)
Mar 29, 2004 10.95 10.99 10.89 10.93 320,780 +0.03(+0.31%)
Mar 26, 2004 10.78 10.95 10.77 10.89 225,803 +0.12(+1.16%)
Mar 25, 2004 10.85 10.85 10.74 10.77 327,299 -0.07(-0.65%)
Mar 24, 2004 11.06 11.09 10.77 10.84 641,561 -0.20(-1.81%)
Mar 23, 2004 11.15 11.16 10.95 11.04 272,826 -0.08(-0.75%)
Mar 22, 2004 11.21 11.21 11.08 11.12 394,341 -0.11(-0.99%)
Mar 19, 2004 11.45 11.45 11.21 11.24 254,203 -0.21(-1.80%)
Mar 18, 2004 11.38 11.48 11.34 11.44 407,843 +0.07(+0.62%)
Mar 17, 2004 11.29 11.41 11.24 11.37 357,561 +0.17(+1.53%)
Mar 16, 2004 11.23 11.25 11.12 11.20 323,574 -0.01(-0.06%)
Mar 15, 2004 11.25 11.32 11.17 11.21 216,492 +0.03(+0.27%)
Mar 12, 2004 11.02 11.21 11.02 11.18 287,259 +0.14(+1.24%)
Mar 11, 2004 11.18 11.23 11.04 11.04 393,410 -0.22(-1.93%)
Mar 10, 2004 11.49 11.49 11.22 11.25 372,459 -0.20(-1.78%)
Mar 09, 2004 11.52 11.52 11.41 11.46 179,711 -0.09(-0.76%)
Mar 08, 2004 11.55 11.62 11.51 11.55 320,315 +0.05(+0.39%)
Mar 05, 2004 11.35 11.53 11.35 11.50 252,807 +0.17(+1.46%)
Mar 04, 2004 11.39 11.40 11.33 11.34 236,511 -0.05(-0.45%)
Mar 03, 2004 11.42 11.43 11.28 11.39 293,312 +0.00(+0.02%)
Mar 02, 2004 11.51 11.54 11.39 11.39 496,768 -0.13(-1.10%)
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.