US Energy Ishares ETF (NY: IYE )

25.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:28 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 50.65 50.69 50.05 50.21 81,300 -0.45(-0.89%)
Jan 29, 2004 51.12 51.14 50.34 50.66 45,700 -0.14(-0.28%)
Jan 28, 2004 51.37 51.56 50.57 50.80 126,400 -0.65(-1.26%)
Jan 27, 2004 51.60 51.88 51.29 51.45 79,200 -0.14(-0.27%)
Jan 26, 2004 51.13 51.59 50.92 51.59 77,500 +0.29(+0.57%)
Jan 23, 2004 51.20 51.48 51.09 51.30 65,800 +0.60(+1.18%)
Jan 22, 2004 51.29 51.37 50.50 50.70 72,400 -0.35(-0.69%)
Jan 21, 2004 50.72 51.19 50.65 51.05 53,700 +0.45(+0.89%)
Jan 20, 2004 49.99 50.77 49.80 50.60 131,500 +1.01(+2.04%)
Jan 16, 2004 49.10 49.60 49.01 49.59 74,500 +0.44(+0.90%)
Jan 15, 2004 50.19 50.19 49.00 49.15 62,500 -0.83(-1.66%)
Jan 14, 2004 49.95 49.99 49.58 49.98 63,200 -0.09(-0.18%)
Jan 13, 2004 50.10 50.40 49.78 50.07 68,000 +0.17(+0.34%)
Jan 12, 2004 50.08 50.09 49.78 49.90 108,900 -0.10(-0.20%)
Jan 09, 2004 49.40 50.15 49.26 50.00 40,700 +0.42(+0.85%)
Jan 08, 2004 49.36 49.73 49.12 49.58 106,500 -0.05(-0.10%)
Jan 07, 2004 50.00 50.00 49.30 49.63 62,400 -0.54(-1.08%)
Jan 06, 2004 50.30 50.31 49.86 50.17 188,800 -0.13(-0.26%)
Jan 05, 2004 49.65 50.31 49.55 50.30 129,800 +1.05(+2.13%)
Jan 02, 2004 49.73 49.80 49.01 49.25 54,800 -0.20(-0.40%)
Dec 31, 2003 49.88 49.94 49.28 49.45 51,000 -0.29(-0.58%)
Dec 30, 2003 49.67 50.04 49.58 49.74 72,300 +0.16(+0.32%)
Dec 29, 2003 49.05 49.65 48.99 49.58 104,100 +0.60(+1.22%)
Dec 26, 2003 48.92 49.05 48.76 48.98 24,200 +0.06(+0.12%)
Dec 24, 2003 48.47 49.03 48.30 48.92 41,500 +0.55(+1.14%)
Dec 23, 2003 48.55 48.55 48.00 48.37 113,400 -0.22(-0.45%)
Dec 22, 2003 48.49 48.57 48.15 48.59 206,000 +0.14(+0.29%)
Dec 19, 2003 48.63 48.70 48.23 48.45 81,300 -0.18(-0.37%)
Dec 18, 2003 47.65 48.72 47.51 48.63 132,300 +1.29(+2.72%)
Dec 17, 2003 47.00 47.34 46.84 47.34 151,700 +0.50(+1.07%)
Dec 16, 2003 46.40 46.89 46.40 46.84 53,000 +0.63(+1.36%)
Dec 15, 2003 46.70 46.70 46.05 46.21 141,900 -0.57(-1.22%)
Dec 12, 2003 46.42 46.78 46.27 46.78 63,700 +0.35(+0.75%)
Dec 11, 2003 46.28 46.43 46.03 46.43 26,200 +0.29(+0.63%)
Dec 10, 2003 46.21 46.25 45.96 46.14 50,000 -0.04(-0.09%)
Dec 09, 2003 46.08 46.44 46.13 46.18 112,000 +0.10(+0.22%)
Dec 08, 2003 45.70 46.08 45.53 46.08 42,900 +0.59(+1.30%)
Dec 05, 2003 45.51 45.63 45.32 45.49 44,400 +0.23(+0.51%)
Dec 04, 2003 44.42 45.43 44.41 45.26 45,600 +0.85(+1.91%)
Dec 03, 2003 44.40 44.60 44.28 44.41 33,200 -0.03(-0.07%)
Dec 02, 2003 44.11 44.52 44.11 44.44 31,100 +0.20(+0.45%)
Dec 01, 2003 43.86 44.24 43.86 44.24 35,600 +0.44(+1.00%)
Nov 28, 2003 43.85 43.85 43.59 43.80 9,900 -0.08(-0.18%)
Nov 26, 2003 43.65 43.91 43.65 43.88 21,400 +0.41(+0.94%)
Nov 25, 2003 43.17 43.53 43.17 43.47 20,000 +0.46(+1.07%)
Nov 24, 2003 42.95 43.15 42.93 43.01 26,700 +0.11(+0.26%)
Nov 21, 2003 43.19 43.19 42.72 42.90 17,000 -0.29(-0.67%)
Nov 20, 2003 43.00 43.35 43.00 43.19 14,300 -0.09(-0.21%)
Nov 19, 2003 43.14 43.28 42.91 43.28 13,000 +0.38(+0.89%)
Nov 18, 2003 43.40 43.40 42.90 42.90 13,000 -0.37(-0.86%)
Nov 17, 2003 43.18 43.44 43.08 43.27 49,000 -0.55(-1.26%)
Nov 14, 2003 43.90 44.04 43.61 43.82 56,800 +0.12(+0.27%)
Nov 13, 2003 43.61 43.74 43.46 43.70 32,100 +0.46(+1.06%)
Nov 12, 2003 43.15 43.33 43.10 43.24 46,400 +0.23(+0.53%)
Nov 11, 2003 43.00 43.00 43.00 43.01 21,900 -0.04(-0.09%)
Nov 10, 2003 43.30 43.30 42.93 43.05 21,200 -0.21(-0.49%)
Nov 07, 2003 43.16 43.18 43.16 43.26 39,700 +0.22(+0.51%)
Nov 06, 2003 43.08 43.23 42.81 43.04 22,200 +0.13(+0.30%)
Nov 05, 2003 42.92 43.15 42.92 42.91 15,500 -0.21(-0.49%)
Nov 04, 2003 42.92 43.15 42.92 43.12 18,920 -0.28(-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.