US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.098 8.289 8.055 8.289 72,629 +0.11(+1.29%)
Jan 30, 2003 8.295 8.379 8.115 8.183 478,145 -0.11(-1.35%)
Jan 29, 2003 8.033 8.304 8.033 8.295 86,596 +0.31(+3.82%)
Jan 28, 2003 7.936 8.059 7.896 7.990 60,990 +0.12(+1.50%)
Jan 27, 2003 8.005 8.061 7.788 7.872 528,427 -0.28(-3.45%)
Jan 24, 2003 8.226 8.265 8.076 8.153 201,593 -0.12(-1.40%)
Jan 23, 2003 8.269 8.306 8.216 8.269 46,091 -0.01(-0.13%)
Jan 22, 2003 8.194 8.334 8.140 8.280 174,124 -0.01(-0.10%)
Jan 21, 2003 8.473 8.473 8.289 8.289 163,882 -0.22(-2.62%)
Jan 17, 2003 8.527 8.549 8.463 8.512 49,350 -0.07(-0.83%)
Jan 16, 2003 8.555 8.613 8.519 8.583 54,937 +0.08(+0.96%)
Jan 15, 2003 8.463 8.503 8.415 8.501 101,960 +0.08(+0.97%)
Jan 14, 2003 8.478 8.478 8.392 8.420 49,816 -0.03(-0.38%)
Jan 13, 2003 8.514 8.514 8.377 8.452 309,141 -0.02(-0.25%)
Jan 10, 2003 8.493 8.534 8.428 8.473 385,495 -0.10(-1.15%)
Jan 09, 2003 8.420 8.574 8.420 8.572 76,819 +0.14(+1.71%)
Jan 08, 2003 8.484 8.503 8.392 8.428 671,358 -0.03(-0.41%)
Jan 07, 2003 8.677 8.688 8.445 8.463 200,662 -0.30(-3.43%)
Jan 06, 2003 8.720 8.817 8.699 8.763 128,964 +0.08(+0.87%)
Jan 03, 2003 8.710 8.718 8.637 8.688 90,321 -0.01(-0.10%)
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.