US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.826 8.826 8.717 8.766 67,812 -0.12(-1.37%)
Mar 28, 2003 8.837 8.894 8.828 8.888 56,962 +0.08(+0.88%)
Mar 27, 2003 8.682 8.870 8.675 8.810 113,473 +0.10(+1.09%)
Mar 26, 2003 8.793 8.793 8.697 8.715 178,573 -0.04(-0.51%)
Mar 25, 2003 8.744 8.832 8.684 8.759 160,489 +0.09(+1.02%)
Mar 24, 2003 8.737 8.821 8.605 8.671 82,279 -0.12(-1.38%)
Mar 21, 2003 8.863 8.863 8.742 8.793 197,560 -0.05(-0.53%)
Mar 20, 2003 8.782 8.879 8.680 8.839 122,062 +0.06(+0.68%)
Mar 19, 2003 8.748 8.779 8.717 8.779 119,802 +0.02(+0.23%)
Mar 18, 2003 8.627 8.759 8.529 8.759 301,991 +0.14(+1.59%)
Mar 17, 2003 8.527 8.653 8.527 8.622 84,087 +0.10(+1.19%)
Mar 14, 2003 8.481 8.587 8.450 8.521 63,743 -0.00(-0.03%)
Mar 13, 2003 8.538 8.578 8.465 8.523 42,495 +0.07(+0.86%)
Mar 12, 2003 8.461 8.463 8.339 8.450 56,510 -0.18(-2.13%)
Mar 11, 2003 8.740 8.740 8.633 8.633 68,716 -0.06(-0.74%)
Mar 10, 2003 8.759 8.815 8.680 8.697 172,243 -0.12(-1.38%)
Mar 07, 2003 8.715 8.855 8.695 8.819 70,525 +0.00(+0.00%)
Mar 06, 2003 8.837 8.848 8.784 8.819 48,372 +0.00(+0.00%)
Mar 05, 2003 8.755 8.841 8.746 8.819 104,431 +0.05(+0.53%)
Mar 04, 2003 8.759 8.813 8.740 8.773 116,637 +0.02(+0.28%)
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.