US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 12.81 12.81 12.63 12.76 558,775 -0.01(-0.10%)
Jul 30, 2004 12.81 12.81 12.73 12.77 320,527 +0.08(+0.61%)
Jul 29, 2004 12.71 12.74 12.58 12.69 245,481 +0.06(+0.49%)
Jul 28, 2004 12.56 12.66 12.52 12.63 219,260 +0.09(+0.69%)
Jul 27, 2004 12.43 12.57 12.37 12.54 174,504 +0.15(+1.18%)
Jul 26, 2004 12.51 12.59 12.36 12.40 270,798 -0.14(-1.13%)
Jul 23, 2004 12.60 12.60 12.48 12.54 143,310 -0.06(-0.47%)
Jul 22, 2004 12.50 12.64 12.50 12.60 173,148 +0.07(+0.56%)
Jul 21, 2004 12.81 12.86 12.53 12.53 328,664 -0.24(-1.89%)
Jul 20, 2004 12.81 12.81 12.71 12.77 230,110 -0.01(-0.05%)
Jul 19, 2004 12.81 12.86 12.73 12.78 179,025 -0.06(-0.45%)
Jul 16, 2004 12.74 12.86 12.73 12.83 267,181 +0.13(+1.04%)
Jul 15, 2004 12.63 12.73 12.61 12.70 296,114 +0.10(+0.83%)
Jul 14, 2004 12.48 12.63 12.48 12.60 219,260 +0.10(+0.83%)
Jul 13, 2004 12.52 12.52 12.37 12.49 141,502 -0.02(-0.18%)
Jul 12, 2004 12.56 12.56 12.44 12.52 217,452 -0.04(-0.30%)
Jul 09, 2004 12.54 12.58 12.49 12.55 277,579 +0.07(+0.53%)
Jul 08, 2004 12.52 12.59 12.42 12.49 193,943 -0.06(-0.46%)
Jul 07, 2004 12.46 12.54 12.40 12.54 528,485 +0.08(+0.62%)
Jul 06, 2004 12.50 12.56 12.44 12.47 229,206 +0.02(+0.20%)
Jul 02, 2004 12.40 12.48 12.39 12.44 150,091 +0.02(+0.18%)
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.