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 (%)
May 28, 2004 52.65 53.09 52.61 52.90 66,900 +0.28(+0.53%)
May 27, 2004 53.45 53.45 52.45 52.62 78,800 -0.88(-1.64%)
May 26, 2004 54.17 54.17 53.30 53.50 44,000 -0.41(-0.76%)
May 25, 2004 53.15 53.96 53.15 53.91 59,700 +0.81(+1.53%)
May 24, 2004 52.05 53.19 51.85 53.10 58,600 +1.11(+2.14%)
May 21, 2004 52.25 52.61 51.81 51.99 83,000 -0.17(-0.33%)
May 20, 2004 52.23 52.64 52.16 52.16 46,300 -0.15(-0.29%)
May 19, 2004 52.75 52.99 52.11 52.31 132,200 -0.30(-0.57%)
May 18, 2004 53.17 53.17 52.28 52.61 69,100 -0.54(-1.02%)
May 17, 2004 53.50 53.68 53.10 53.15 149,100 -0.20(-0.37%)
May 14, 2004 52.85 53.79 52.76 53.35 78,300 +0.74(+1.41%)
May 13, 2004 52.90 53.01 52.56 52.61 45,800 -0.19(-0.36%)
May 12, 2004 52.36 52.95 52.06 52.80 82,700 +0.44(+0.84%)
May 11, 2004 51.70 52.49 51.70 52.36 72,100 +0.87(+1.69%)
May 10, 2004 52.30 52.30 51.06 51.49 544,500 -1.57(-2.96%)
May 07, 2004 54.25 54.30 53.05 53.06 203,500 -1.29(-2.37%)
May 06, 2004 54.85 54.85 53.92 54.35 69,000 -0.33(-0.60%)
May 05, 2004 54.10 54.79 53.60 54.68 82,800 +0.34(+0.63%)
May 04, 2004 54.80 54.95 54.24 54.34 111,000 -0.27(-0.49%)
May 03, 2004 53.35 54.61 53.35 54.61 73,800 +1.13(+2.11%)
Apr 30, 2004 53.40 53.79 53.16 53.48 47,500 +0.33(+0.62%)
Apr 29, 2004 54.20 54.31 52.71 53.15 58,500 -1.16(-2.14%)
Apr 28, 2004 54.95 55.00 54.22 54.31 61,200 -0.68(-1.24%)
Apr 27, 2004 54.75 55.32 54.45 54.99 86,200 +0.87(+1.61%)
Apr 26, 2004 55.00 55.18 54.01 54.12 61,000 +0.27(+0.50%)
Apr 23, 2004 54.20 54.20 53.50 53.85 28,300 -0.33(-0.61%)
Apr 22, 2004 53.10 54.19 52.91 54.18 54,800 +0.98(+1.84%)
Apr 21, 2004 52.90 53.28 52.59 53.20 73,700 -0.25(-0.47%)
Apr 20, 2004 54.35 54.35 53.26 53.45 53,100 -1.02(-1.87%)
Apr 19, 2004 54.75 54.77 54.16 54.47 125,200 -0.03(-0.06%)
Apr 16, 2004 54.30 54.50 54.12 54.50 136,300 +0.42(+0.78%)
Apr 15, 2004 53.70 54.11 53.62 54.08 114,800 +0.84(+1.58%)
Apr 14, 2004 52.94 53.44 52.68 53.24 149,800 +0.09(+0.17%)
Apr 13, 2004 54.10 54.10 53.10 53.15 132,300 -0.63(-1.17%)
Apr 12, 2004 53.10 53.90 53.10 53.78 113,600 +0.96(+1.82%)
Apr 08, 2004 52.70 53.05 52.51 52.82 106,700 +0.47(+0.90%)
Apr 07, 2004 52.00 52.56 51.76 52.35 61,500 +0.05(+0.10%)
Apr 06, 2004 52.25 52.52 52.02 52.30 56,500 +0.00(+0.00%)
Apr 05, 2004 52.10 52.33 51.89 52.30 79,000 +0.33(+0.63%)
Apr 02, 2004 52.10 52.11 51.64 51.97 57,200 +0.36(+0.70%)
Apr 01, 2004 52.50 52.53 51.58 51.61 73,500 -0.62(-1.19%)
Mar 31, 2004 52.25 52.42 51.56 52.23 134,500 +0.38(+0.73%)
Mar 30, 2004 51.00 51.93 51.00 51.85 61,000 +0.97(+1.91%)
Mar 29, 2004 51.00 51.15 50.69 50.88 68,900 +0.16(+0.32%)
Mar 26, 2004 50.20 50.98 50.15 50.72 48,500 +0.58(+1.16%)
Mar 25, 2004 50.50 50.50 50.01 50.14 70,300 -0.33(-0.65%)
Mar 24, 2004 51.50 51.63 50.14 50.47 137,800 -0.93(-1.81%)
Mar 23, 2004 51.90 51.94 51.00 51.40 58,600 -0.39(-0.75%)
Mar 22, 2004 52.20 52.20 51.57 51.79 84,700 -0.52(-0.99%)
Mar 19, 2004 53.30 53.30 52.20 52.31 54,600 -0.96(-1.80%)
Mar 18, 2004 53.00 53.43 52.80 53.27 87,600 +0.33(+0.62%)
Mar 17, 2004 52.55 53.10 52.31 52.94 76,800 +0.80(+1.53%)
Mar 16, 2004 52.30 52.36 51.75 52.14 69,500 -0.03(-0.06%)
Mar 15, 2004 52.40 52.70 52.00 52.17 46,500 +0.14(+0.27%)
Mar 12, 2004 51.30 52.17 51.30 52.03 61,700 +0.64(+1.25%)
Mar 11, 2004 52.05 52.30 51.38 51.39 84,500 -1.01(-1.93%)
Mar 10, 2004 53.50 53.50 52.25 52.40 80,000 -0.95(-1.78%)
Mar 09, 2004 53.65 53.65 53.11 53.35 38,600 -0.41(-0.76%)
Mar 08, 2004 53.79 54.09 53.57 53.76 68,800 +0.21(+0.39%)
Mar 05, 2004 52.85 53.69 52.85 53.55 54,300 +0.77(+1.46%)
Mar 04, 2004 53.05 53.08 52.76 52.78 50,800 -0.24(-0.45%)
Mar 03, 2004 53.15 53.22 52.53 53.02 63,000 +0.01(+0.02%)
Mar 02, 2004 53.60 53.73 53.01 53.01 106,700 -0.59(-1.10%)
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.