US Energy Ishares ETF (NY: IYE )

49.26 +0.36 (+0.74%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.60 13.77 13.55 13.74 469,715 +0.16(+1.17%)
Oct 28, 2004 13.72 13.82 13.51 13.58 1,374,786 -0.22(-1.59%)
Oct 27, 2004 14.10 14.13 13.72 13.80 473,331 -0.29(-2.03%)
Oct 26, 2004 13.98 14.09 13.92 14.09 181,285 +0.14(+0.98%)
Oct 25, 2004 13.98 14.01 13.85 13.95 146,475 +0.01(+0.06%)
Oct 22, 2004 13.99 14.09 13.93 13.94 279,387 -0.04(-0.25%)
Oct 21, 2004 13.95 14.03 13.88 13.98 358,954 +0.08(+0.54%)
Oct 20, 2004 13.63 13.90 13.63 13.90 449,823 +0.28(+2.05%)
Oct 19, 2004 13.54 13.69 13.54 13.62 542,952 -0.02(-0.16%)
Oct 18, 2004 13.87 13.88 13.64 13.64 322,787 -0.19(-1.37%)
Oct 15, 2004 13.89 13.89 13.77 13.83 301,539 +0.05(+0.34%)
Oct 14, 2004 13.77 13.89 13.75 13.79 504,525 +0.12(+0.84%)
Oct 13, 2004 13.79 13.79 13.55 13.67 1,130,661 -0.29(-2.08%)
Oct 12, 2004 14.10 14.18 13.96 13.96 576,858 -0.16(-1.14%)
Oct 11, 2004 14.28 14.28 14.05 14.12 648,288 -0.13(-0.90%)
Oct 08, 2004 14.26 14.33 14.15 14.25 533,006 +0.04(+0.28%)
Oct 07, 2004 14.42 14.48 14.18 14.21 1,317,824 -0.12(-0.80%)
Oct 06, 2004 14.18 14.33 14.14 14.33 576,406 +0.25(+1.78%)
Oct 05, 2004 14.01 14.12 13.98 14.08 709,771 +0.12(+0.84%)
Oct 04, 2004 13.94 13.99 13.88 13.96 416,369 -0.00(-0.03%)
Oct 01, 2004 13.81 13.97 13.77 13.96 413,204 +0.16(+1.14%)
Sep 30, 2004 13.74 13.84 13.72 13.81 263,564 +0.10(+0.74%)
Sep 29, 2004 13.86 13.86 13.63 13.71 382,010 -0.18(-1.27%)
Sep 28, 2004 13.82 13.92 13.75 13.88 455,700 +0.19(+1.41%)
Sep 27, 2004 13.69 13.75 13.58 13.69 328,212 +0.05(+0.34%)
Sep 24, 2004 13.49 13.69 13.49 13.64 292,498 +0.08(+0.62%)
Sep 23, 2004 13.60 13.60 13.47 13.56 363,023 -0.14(-1.00%)
Sep 22, 2004 13.74 13.74 13.64 13.70 354,885 -0.08(-0.58%)
Sep 21, 2004 13.52 13.81 13.50 13.78 329,116 +0.32(+2.35%)
Sep 20, 2004 13.55 13.57 13.44 13.46 554,706 -0.01(-0.05%)
Sep 17, 2004 13.34 13.47 13.32 13.47 551,542 +0.23(+1.70%)
Sep 16, 2004 13.22 13.27 13.17 13.24 162,298 +0.04(+0.30%)
Sep 15, 2004 13.25 13.31 13.20 13.20 165,010 -0.02(-0.18%)
Sep 14, 2004 13.24 13.29 13.17 13.23 371,160 +0.05(+0.37%)
Sep 13, 2004 13.18 13.22 13.14 13.18 223,329 +0.10(+0.74%)
Sep 10, 2004 13.18 13.19 13.04 13.08 148,735 -0.10(-0.74%)
Sep 09, 2004 12.98 13.19 12.98 13.18 188,518 +0.19(+1.47%)
Sep 08, 2004 12.93 13.03 12.93 12.99 155,516 +0.02(+0.15%)
Sep 07, 2004 12.96 12.97 12.83 12.97 382,914 -0.05(-0.36%)
Sep 03, 2004 12.94 13.02 12.90 13.01 184,450 +0.06(+0.44%)
Sep 02, 2004 12.88 12.96 12.85 12.96 183,093 +0.12(+0.91%)
Sep 01, 2004 12.69 12.87 12.65 12.84 731,019 +0.19(+1.47%)
Aug 31, 2004 12.49 12.65 12.49 12.65 249,098 +0.22(+1.74%)
Aug 30, 2004 12.50 12.59 12.39 12.44 316,458 -0.04(-0.30%)
Aug 27, 2004 12.39 12.50 12.39 12.47 214,287 +0.08(+0.68%)
Aug 26, 2004 12.25 12.42 12.21 12.39 352,625 +0.10(+0.81%)
Aug 25, 2004 12.24 12.34 12.24 12.29 188,518 +0.08(+0.69%)
Aug 24, 2004 12.23 12.23 12.12 12.21 321,883 -0.06(-0.50%)
Aug 23, 2004 12.44 12.44 12.25 12.27 158,681 -0.15(-1.21%)
Aug 20, 2004 12.42 12.51 12.37 12.42 282,552 +0.13(+1.03%)
Aug 19, 2004 12.29 12.37 12.23 12.29 128,391 +0.05(+0.43%)
Aug 18, 2004 12.20 12.27 12.19 12.24 311,937 +0.11(+0.89%)
Aug 17, 2004 12.34 12.34 12.10 12.13 283,908 -0.21(-1.72%)
Aug 16, 2004 12.32 12.39 12.28 12.34 273,510 +0.07(+0.54%)
Aug 13, 2004 12.18 12.35 12.18 12.28 235,083 +0.12(+0.98%)
Aug 12, 2004 12.35 12.40 12.16 12.16 299,731 -0.15(-1.24%)
Aug 11, 2004 12.39 12.39 12.19 12.31 572,338 -0.03(-0.25%)
Aug 10, 2004 12.44 12.44 12.31 12.34 582,283 -0.07(-0.55%)
Aug 09, 2004 12.23 12.48 12.23 12.41 241,864 +0.18(+1.47%)
Aug 06, 2004 12.41 12.45 12.18 12.23 486,894 -0.24(-1.92%)
Aug 05, 2004 12.66 12.71 12.46 12.47 372,969 -0.18(-1.43%)
Aug 04, 2004 12.93 12.93 12.63 12.65 426,315 -0.27(-2.12%)
Aug 03, 2004 12.76 12.96 12.76 12.92 376,585 +0.17(+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.