US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.94 12.05 11.92 12.03 301,226 +0.10(+0.85%)
Jun 29, 2004 11.81 11.95 11.81 11.93 335,213 +0.08(+0.71%)
Jun 28, 2004 12.00 12.01 11.81 11.84 372,459 -0.18(-1.52%)
Jun 25, 2004 12.12 12.14 12.02 12.03 242,564 -0.15(-1.24%)
Jun 24, 2004 12.22 12.25 12.14 12.18 597,331 -0.03(-0.21%)
Jun 23, 2004 12.03 12.24 12.00 12.20 423,206 +0.20(+1.65%)
Jun 22, 2004 11.91 12.03 11.87 12.00 189,488 +0.08(+0.68%)
Jun 21, 2004 11.98 12.00 11.92 11.92 348,714 -0.07(-0.57%)
Jun 18, 2004 11.91 11.99 11.90 11.99 223,009 +0.04(+0.31%)
Jun 17, 2004 11.93 11.97 11.86 11.96 289,587 +0.12(+1.02%)
Jun 16, 2004 11.70 11.86 11.70 11.83 229,527 +0.18(+1.57%)
Jun 15, 2004 11.51 11.68 11.51 11.65 202,524 +0.19(+1.67%)
Jun 14, 2004 11.48 11.54 11.43 11.46 135,947 -0.11(-0.95%)
Jun 10, 2004 11.47 11.59 11.44 11.57 182,039 +0.18(+1.60%)
Jun 09, 2004 11.41 11.45 11.30 11.39 386,892 -0.09(-0.80%)
Jun 08, 2004 11.54 11.64 11.44 11.48 153,639 -0.06(-0.52%)
Jun 07, 2004 11.41 11.56 11.36 11.54 184,832 +0.16(+1.43%)
Jun 04, 2004 11.41 11.41 11.31 11.38 299,364 -0.03(-0.24%)
Jun 03, 2004 11.57 11.57 11.41 11.41 303,554 -0.12(-1.01%)
Jun 02, 2004 11.56 11.58 11.47 11.52 348,249 -0.00(-0.02%)
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.