US Energy Ishares ETF (NY: IYE )

49.27 +0.37 (+0.76%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.20 11.21 11.07 11.11 367,543 -0.10(-0.89%)
Jan 29, 2004 11.31 11.31 11.14 11.21 206,602 -0.03(-0.28%)
Jan 28, 2004 11.36 11.40 11.19 11.24 571,433 -0.14(-1.26%)
Jan 27, 2004 11.41 11.48 11.35 11.38 358,049 -0.03(-0.27%)
Jan 26, 2004 11.31 11.41 11.26 11.41 350,364 +0.06(+0.56%)
Jan 23, 2004 11.33 11.39 11.30 11.35 297,470 +0.13(+1.18%)
Jan 22, 2004 11.35 11.36 11.17 11.21 327,308 -0.08(-0.69%)
Jan 21, 2004 11.22 11.32 11.20 11.29 242,768 +0.10(+0.89%)
Jan 20, 2004 11.06 11.23 11.02 11.19 594,489 +0.22(+2.04%)
Jan 16, 2004 10.86 10.97 10.84 10.97 336,801 +0.10(+0.89%)
Jan 15, 2004 11.10 11.10 10.84 10.87 282,551 -0.18(-1.66%)
Jan 14, 2004 11.05 11.06 10.97 11.06 285,716 -0.02(-0.18%)
Jan 13, 2004 11.08 11.15 11.01 11.08 307,416 +0.04(+0.34%)
Jan 12, 2004 11.08 11.08 11.01 11.04 492,318 -0.02(-0.20%)
Jan 09, 2004 10.93 11.09 10.90 11.06 183,997 +0.09(+0.85%)
Jan 08, 2004 10.92 11.00 10.87 10.97 481,468 -0.01(-0.10%)
Jan 07, 2004 11.06 11.06 10.91 10.98 282,099 -0.12(-1.08%)
Jan 06, 2004 11.13 11.13 11.03 11.10 853,533 -0.03(-0.26%)
Jan 05, 2004 10.98 11.13 10.96 11.13 586,803 +0.23(+2.13%)
Jan 02, 2004 11.00 11.02 10.84 10.89 247,741 -0.04(-0.40%)
Dec 31, 2003 11.03 11.05 10.90 10.94 230,562 -0.06(-0.58%)
Dec 30, 2003 10.99 11.07 10.97 11.00 326,856 +0.04(+0.32%)
Dec 29, 2003 10.85 10.98 10.84 10.97 470,618 +0.13(+1.22%)
Dec 26, 2003 10.82 10.85 10.79 10.83 109,404 +0.01(+0.12%)
Dec 24, 2003 10.72 10.85 10.68 10.82 187,614 +0.12(+1.14%)
Dec 23, 2003 10.74 10.74 10.62 10.70 512,662 -0.05(-0.45%)
Dec 22, 2003 10.73 10.74 10.65 10.75 931,291 +0.03(+0.29%)
Dec 19, 2003 10.76 10.77 10.67 10.72 367,543 -0.04(-0.37%)
Dec 18, 2003 10.54 10.78 10.51 10.76 598,106 +0.29(+2.73%)
Dec 17, 2003 10.40 10.47 10.36 10.47 685,810 +0.11(+1.07%)
Dec 16, 2003 10.26 10.37 10.26 10.36 239,604 +0.14(+1.36%)
Dec 15, 2003 10.33 10.33 10.19 10.22 641,506 -0.13(-1.22%)
Dec 12, 2003 10.27 10.35 10.23 10.35 287,976 +0.08(+0.75%)
Dec 11, 2003 10.24 10.27 10.18 10.27 118,445 +0.06(+0.63%)
Dec 10, 2003 10.22 10.23 10.17 10.21 226,041 -0.01(-0.09%)
Dec 09, 2003 10.19 10.27 10.20 10.21 506,333 +0.02(+0.22%)
Dec 08, 2003 10.11 10.19 10.07 10.19 193,943 +0.13(+1.30%)
Dec 05, 2003 10.07 10.09 10.02 10.06 200,724 +0.05(+0.51%)
Dec 04, 2003 9.826 10.05 9.823 10.01 206,149 +0.19(+1.91%)
Dec 03, 2003 9.821 9.865 9.795 9.823 150,091 -0.01(-0.07%)
Dec 02, 2003 9.757 9.848 9.757 9.830 140,597 +0.04(+0.45%)
Dec 01, 2003 9.702 9.786 9.702 9.786 160,941 +0.10(+1.00%)
Nov 28, 2003 9.700 9.700 9.642 9.688 44,756 -0.02(-0.18%)
Nov 26, 2003 9.655 9.713 9.655 9.706 96,745 +0.09(+0.94%)
Nov 25, 2003 9.549 9.629 9.549 9.615 90,416 +0.10(+1.07%)
Nov 24, 2003 9.500 9.545 9.496 9.514 120,706 +0.02(+0.26%)
Nov 21, 2003 9.554 9.554 9.450 9.489 76,854 -0.06(-0.67%)
Nov 20, 2003 9.512 9.589 9.512 9.554 64,647 -0.02(-0.21%)
Nov 19, 2003 9.542 9.573 9.492 9.573 58,770 +0.08(+0.89%)
Nov 18, 2003 9.600 9.600 9.489 9.489 58,770 -0.08(-0.86%)
Nov 17, 2003 9.551 9.609 9.529 9.571 221,520 -0.12(-1.26%)
Nov 14, 2003 9.711 9.742 9.646 9.693 256,783 +0.03(+0.27%)
Nov 13, 2003 9.646 9.675 9.613 9.666 145,118 +0.10(+1.06%)
Nov 12, 2003 9.545 9.585 9.534 9.565 209,766 +0.05(+0.53%)
Nov 11, 2003 9.512 9.512 9.512 9.514 99,006 -0.01(-0.09%)
Nov 10, 2003 9.578 9.578 9.496 9.523 95,841 -0.05(-0.49%)
Nov 07, 2003 9.547 9.551 9.547 9.569 179,477 +0.05(+0.51%)
Nov 06, 2003 9.529 9.562 9.470 9.520 100,362 +0.03(+0.30%)
Nov 05, 2003 9.494 9.545 9.494 9.492 70,072 -0.05(-0.49%)
Nov 04, 2003 9.494 9.545 9.494 9.538 85,534 -0.06(-0.65%)
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.