US Energy Ishares ETF (NY: IYE )

49.33 +0.43 (+0.88%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.23 14.28 14.20 14.22 138,337 +0.00(+0.03%)
Dec 30, 2004 14.20 14.25 14.17 14.22 634,725 -0.01(-0.09%)
Dec 29, 2004 14.13 14.26 14.11 14.23 546,569 +0.07(+0.48%)
Dec 28, 2004 14.16 14.19 14.11 14.16 210,218 +0.09(+0.61%)
Dec 27, 2004 14.31 14.31 14.05 14.08 298,375 -0.23(-1.64%)
Dec 23, 2004 14.28 14.32 14.21 14.31 279,839 +0.08(+0.53%)
Dec 22, 2004 14.45 14.45 14.11 14.24 377,489 -0.19(-1.35%)
Dec 21, 2004 14.30 14.44 14.27 14.43 269,894 +0.14(+0.99%)
Dec 20, 2004 14.13 14.33 14.13 14.29 216,096 +0.14(+1.02%)
Dec 17, 2004 14.16 14.19 14.07 14.15 261,756 +0.01(+0.08%)
Dec 16, 2004 14.20 14.23 14.06 14.13 226,493 -0.15(-1.05%)
Dec 15, 2004 14.20 14.32 14.13 14.29 476,948 +0.09(+0.64%)
Dec 14, 2004 14.19 14.23 14.11 14.19 334,089 +0.04(+0.28%)
Dec 13, 2004 14.05 14.15 14.04 14.15 150,995 +0.22(+1.59%)
Dec 10, 2004 14.03 14.07 13.87 13.93 260,852 -0.05(-0.33%)
Dec 09, 2004 13.91 14.00 13.81 13.98 311,033 +0.10(+0.75%)
Dec 08, 2004 13.71 13.93 13.60 13.88 704,798 +0.05(+0.37%)
Dec 07, 2004 14.08 14.08 13.82 13.82 347,200 -0.25(-1.78%)
Dec 06, 2004 14.11 14.15 13.99 14.07 308,321 -0.02(-0.11%)
Dec 03, 2004 13.92 14.12 13.92 14.09 1,169,992 +0.14(+0.98%)
Dec 02, 2004 14.20 14.21 13.84 13.95 1,327,770 -0.38(-2.62%)
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.