US Energy Ishares ETF (NY: IYE )

28.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 64.32 64.57 64.19 64.30 30,600 +0.02(+0.03%)
Dec 30, 2004 64.20 64.44 64.07 64.28 140,400 -0.06(-0.09%)
Dec 29, 2004 63.90 64.47 63.80 64.34 120,900 +0.31(+0.48%)
Dec 28, 2004 64.00 64.17 63.78 64.03 46,500 +0.39(+0.61%)
Dec 27, 2004 64.70 64.70 63.53 63.64 66,000 -1.06(-1.64%)
Dec 23, 2004 64.57 64.76 64.24 64.70 61,900 +0.34(+0.53%)
Dec 22, 2004 65.32 65.32 63.77 64.36 83,500 -0.88(-1.35%)
Dec 21, 2004 64.67 65.27 64.51 65.24 59,700 +0.64(+0.99%)
Dec 20, 2004 63.90 64.80 63.90 64.60 47,800 +0.65(+1.02%)
Dec 17, 2004 64.00 64.14 63.63 63.95 57,900 +0.05(+0.08%)
Dec 16, 2004 64.20 64.35 63.57 63.90 50,100 -0.68(-1.05%)
Dec 15, 2004 64.20 64.75 63.87 64.58 105,500 +0.41(+0.64%)
Dec 14, 2004 64.13 64.32 63.78 64.17 73,900 +0.18(+0.28%)
Dec 13, 2004 63.50 63.99 63.49 63.99 33,400 +1.00(+1.59%)
Dec 10, 2004 63.42 63.63 62.72 62.99 57,700 -0.21(-0.33%)
Dec 09, 2004 62.90 63.30 62.45 63.20 68,800 +0.47(+0.75%)
Dec 08, 2004 62.00 62.98 61.47 62.73 155,900 +0.23(+0.37%)
Dec 07, 2004 63.65 63.65 62.47 62.50 76,800 -1.13(-1.78%)
Dec 06, 2004 63.80 63.96 63.23 63.63 68,200 -0.07(-0.11%)
Dec 03, 2004 62.93 63.82 62.93 63.70 258,800 +0.62(+0.98%)
Dec 02, 2004 64.21 64.23 62.58 63.08 293,700 -1.70(-2.62%)
Dec 01, 2004 66.27 66.27 64.69 64.78 156,600 -1.56(-2.35%)
Nov 30, 2004 66.40 66.52 66.15 66.34 76,300 +0.07(+0.11%)
Nov 29, 2004 66.68 66.81 65.58 66.27 93,700 -0.39(-0.59%)
Nov 26, 2004 66.62 67.03 66.58 66.66 46,200 +0.33(+0.50%)
Nov 24, 2004 65.84 66.33 65.30 66.33 135,700 +0.52(+0.79%)
Nov 23, 2004 65.48 66.16 65.48 65.81 137,200 +0.34(+0.52%)
Nov 22, 2004 64.87 65.47 64.58 65.47 147,900 +0.97(+1.50%)
Nov 19, 2004 63.96 64.64 63.75 64.50 91,900 +0.77(+1.21%)
Nov 18, 2004 63.27 63.77 63.18 63.73 47,700 +0.61(+0.97%)
Nov 17, 2004 62.77 63.29 62.51 63.12 80,900 +0.73(+1.17%)
Nov 16, 2004 62.71 62.85 62.39 62.39 85,700 +0.15(+0.24%)
Nov 15, 2004 63.40 63.40 62.00 62.24 156,600 -1.52(-2.38%)
Nov 12, 2004 62.31 63.83 62.31 63.76 55,700 +1.21(+1.93%)
Nov 11, 2004 62.45 62.63 62.16 62.55 45,900 +0.08(+0.13%)
Nov 10, 2004 61.88 62.60 61.35 62.47 216,600 +0.66(+1.07%)
Nov 09, 2004 62.14 62.40 61.78 61.81 167,700 -0.50(-0.80%)
Nov 08, 2004 63.37 63.37 62.30 62.31 77,400 -1.19(-1.87%)
Nov 05, 2004 63.20 63.61 63.01 63.50 97,300 +0.33(+0.52%)
Nov 04, 2004 62.55 63.17 62.55 63.17 106,100 +0.83(+1.33%)
Nov 03, 2004 62.15 62.49 61.37 62.34 224,000 +1.45(+2.38%)
Nov 02, 2004 61.70 61.91 60.83 60.89 218,600 -0.94(-1.52%)
Nov 01, 2004 62.61 62.84 61.53 61.83 110,800 -0.29(-0.47%)
Oct 29, 2004 61.50 62.26 61.26 62.12 103,900 +0.72(+1.17%)
Oct 28, 2004 62.01 62.48 61.07 61.40 304,100 -0.99(-1.59%)
Oct 27, 2004 63.75 63.88 62.02 62.39 104,700 -1.29(-2.03%)
Oct 26, 2004 63.20 63.68 62.91 63.68 40,100 +0.62(+0.98%)
Oct 25, 2004 63.20 63.34 62.62 63.06 32,400 +0.04(+0.06%)
Oct 22, 2004 63.25 63.70 62.96 63.02 61,800 -0.16(-0.25%)
Oct 21, 2004 63.05 63.44 62.75 63.18 79,400 +0.34(+0.54%)
Oct 20, 2004 61.62 62.85 61.62 62.84 99,500 +1.26(+2.05%)
Oct 19, 2004 61.22 61.88 61.22 61.58 120,100 -0.10(-0.16%)
Oct 18, 2004 62.70 62.75 61.68 61.68 71,400 -0.86(-1.38%)
Oct 15, 2004 62.80 62.80 62.25 62.54 66,700 +0.21(+0.34%)
Oct 14, 2004 62.24 62.79 62.18 62.33 111,600 +0.52(+0.84%)
Oct 13, 2004 62.35 62.36 61.24 61.81 250,100 -1.31(-2.08%)
Oct 12, 2004 63.74 64.12 63.12 63.12 127,600 -0.73(-1.14%)
Oct 11, 2004 64.55 64.55 63.51 63.85 143,400 -0.58(-0.90%)
Oct 08, 2004 64.45 64.77 63.99 64.43 117,900 +0.18(+0.28%)
Oct 07, 2004 65.20 65.48 64.12 64.25 291,500 -0.52(-0.80%)
Oct 06, 2004 64.10 64.77 63.93 64.77 127,500 +1.13(+1.78%)
Oct 05, 2004 63.35 63.82 63.20 63.64 157,000 +0.53(+0.84%)
Oct 04, 2004 63.00 63.23 62.77 63.11 92,100 -0.02(-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.