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 (%)
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%)
Dec 01, 2004 14.66 14.66 14.31 14.33 707,963 -0.35(-2.35%)
Nov 30, 2004 14.69 14.71 14.63 14.67 344,939 +0.02(+0.11%)
Nov 29, 2004 14.75 14.78 14.51 14.66 423,602 -0.09(-0.59%)
Nov 26, 2004 14.74 14.83 14.73 14.75 208,862 +0.07(+0.50%)
Nov 24, 2004 14.56 14.67 14.44 14.67 613,477 +0.12(+0.79%)
Nov 23, 2004 14.48 14.63 14.48 14.56 620,258 +0.08(+0.52%)
Nov 22, 2004 14.35 14.48 14.29 14.48 668,631 +0.21(+1.50%)
Nov 19, 2004 14.15 14.30 14.10 14.27 415,464 +0.17(+1.21%)
Nov 18, 2004 14.00 14.11 13.98 14.10 215,643 +0.13(+0.97%)
Nov 17, 2004 13.88 14.00 13.83 13.96 365,735 +0.16(+1.17%)
Nov 16, 2004 13.87 13.90 13.80 13.80 387,435 +0.03(+0.24%)
Nov 15, 2004 14.02 14.02 13.71 13.77 707,963 -0.34(-2.38%)
Nov 12, 2004 13.78 14.12 13.78 14.10 251,810 +0.27(+1.93%)
Nov 11, 2004 13.81 13.85 13.75 13.84 207,506 +0.02(+0.13%)
Nov 10, 2004 13.69 13.85 13.57 13.82 979,213 +0.15(+1.07%)
Nov 09, 2004 13.75 13.80 13.67 13.67 758,144 -0.11(-0.80%)
Nov 08, 2004 14.02 14.02 13.78 13.78 349,912 -0.26(-1.87%)
Nov 05, 2004 13.98 14.07 13.94 14.05 439,877 +0.07(+0.52%)
Nov 04, 2004 13.84 13.97 13.84 13.97 479,660 +0.18(+1.33%)
Nov 03, 2004 13.75 13.82 13.57 13.79 1,012,667 +0.32(+2.38%)
Nov 02, 2004 13.65 13.69 13.46 13.47 988,255 -0.21(-1.52%)
Nov 01, 2004 13.85 13.90 13.61 13.68 500,908 -0.06(-0.47%)
Oct 29, 2004 13.60 13.77 13.55 13.74 469,715 +0.16(+1.17%)
Oct 28, 2004 13.72 13.82 13.51 13.58 1,374,786 -0.22(-1.59%)
Oct 27, 2004 14.10 14.13 13.72 13.80 473,331 -0.29(-2.03%)
Oct 26, 2004 13.98 14.09 13.92 14.09 181,285 +0.14(+0.98%)
Oct 25, 2004 13.98 14.01 13.85 13.95 146,475 +0.01(+0.06%)
Oct 22, 2004 13.99 14.09 13.93 13.94 279,387 -0.04(-0.25%)
Oct 21, 2004 13.95 14.03 13.88 13.98 358,954 +0.08(+0.54%)
Oct 20, 2004 13.63 13.90 13.63 13.90 449,823 +0.28(+2.05%)
Oct 19, 2004 13.54 13.69 13.54 13.62 542,952 -0.02(-0.16%)
Oct 18, 2004 13.87 13.88 13.64 13.64 322,787 -0.19(-1.37%)
Oct 15, 2004 13.89 13.89 13.77 13.83 301,539 +0.05(+0.34%)
Oct 14, 2004 13.77 13.89 13.75 13.79 504,525 +0.12(+0.84%)
Oct 13, 2004 13.79 13.79 13.55 13.67 1,130,661 -0.29(-2.08%)
Oct 12, 2004 14.10 14.18 13.96 13.96 576,858 -0.16(-1.14%)
Oct 11, 2004 14.28 14.28 14.05 14.12 648,288 -0.13(-0.90%)
Oct 08, 2004 14.26 14.33 14.15 14.25 533,006 +0.04(+0.28%)
Oct 07, 2004 14.42 14.48 14.18 14.21 1,317,824 -0.12(-0.80%)
Oct 06, 2004 14.18 14.33 14.14 14.33 576,406 +0.25(+1.78%)
Oct 05, 2004 14.01 14.12 13.98 14.08 709,771 +0.12(+0.84%)
Oct 04, 2004 13.94 13.99 13.88 13.96 416,369 -0.00(-0.03%)
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.