US Energy Ishares ETF (NY: IYE )

46.40 +0.11 (+0.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.44 12.44 12.37 12.40 330,092 +0.08(+0.61%)
Jul 29, 2004 12.34 12.37 12.22 12.32 252,807 +0.06(+0.49%)
Jul 28, 2004 12.20 12.29 12.15 12.26 225,803 +0.08(+0.69%)
Jul 27, 2004 12.07 12.21 12.02 12.18 179,711 +0.14(+1.18%)
Jul 26, 2004 12.15 12.22 12.00 12.04 278,879 -0.14(-1.13%)
Jul 23, 2004 12.23 12.23 12.11 12.18 147,587 -0.06(-0.47%)
Jul 22, 2004 12.14 12.28 12.14 12.23 178,315 +0.07(+0.56%)
Jul 21, 2004 12.44 12.49 12.17 12.17 338,472 -0.23(-1.89%)
Jul 20, 2004 12.44 12.44 12.34 12.40 236,977 -0.01(-0.05%)
Jul 19, 2004 12.44 12.48 12.36 12.41 184,367 -0.06(-0.45%)
Jul 16, 2004 12.37 12.49 12.36 12.46 275,154 +0.13(+1.05%)
Jul 15, 2004 12.27 12.36 12.25 12.33 304,951 +0.10(+0.82%)
Jul 14, 2004 12.11 12.26 12.11 12.23 225,803 +0.10(+0.83%)
Jul 13, 2004 12.16 12.16 12.02 12.13 145,724 -0.02(-0.18%)
Jul 12, 2004 12.20 12.20 12.08 12.15 223,941 -0.04(-0.30%)
Jul 09, 2004 12.17 12.21 12.13 12.19 285,862 +0.06(+0.53%)
Jul 08, 2004 12.16 12.22 12.06 12.12 199,731 -0.06(-0.46%)
Jul 07, 2004 12.10 12.18 12.04 12.18 544,256 +0.08(+0.62%)
Jul 06, 2004 12.13 12.20 12.08 12.11 236,046 +0.02(+0.20%)
Jul 02, 2004 12.04 12.12 12.03 12.08 154,570 +0.02(+0.18%)
Jul 01, 2004 12.05 12.07 11.95 12.06 409,705 +0.03(+0.27%)
Jun 30, 2004 11.94 12.05 11.92 12.03 301,226 +0.10(+0.85%)
Jun 29, 2004 11.81 11.95 11.81 11.93 335,213 +0.08(+0.71%)
Jun 28, 2004 12.00 12.01 11.81 11.84 372,459 -0.18(-1.52%)
Jun 25, 2004 12.12 12.14 12.02 12.03 242,564 -0.15(-1.23%)
Jun 24, 2004 12.22 12.25 12.14 12.18 597,332 -0.03(-0.21%)
Jun 23, 2004 12.03 12.24 12.00 12.20 423,207 +0.20(+1.65%)
Jun 22, 2004 11.91 12.03 11.87 12.00 189,488 +0.08(+0.68%)
Jun 21, 2004 11.98 12.00 11.92 11.92 348,715 -0.07(-0.57%)
Jun 18, 2004 11.91 11.99 11.90 11.99 223,010 +0.04(+0.31%)
Jun 17, 2004 11.93 11.97 11.86 11.96 289,587 +0.12(+1.02%)
Jun 16, 2004 11.70 11.86 11.70 11.83 229,528 +0.18(+1.57%)
Jun 15, 2004 11.51 11.68 11.51 11.65 202,524 +0.19(+1.67%)
Jun 14, 2004 11.48 11.54 11.43 11.46 135,947 -0.11(-0.95%)
Jun 10, 2004 11.47 11.59 11.44 11.57 182,039 +0.18(+1.60%)
Jun 09, 2004 11.41 11.45 11.30 11.39 386,892 -0.09(-0.80%)
Jun 08, 2004 11.54 11.64 11.44 11.48 153,639 -0.06(-0.52%)
Jun 07, 2004 11.41 11.56 11.36 11.54 184,833 +0.16(+1.44%)
Jun 04, 2004 11.41 11.41 11.31 11.38 299,364 -0.03(-0.25%)
Jun 03, 2004 11.57 11.57 11.41 11.41 303,554 -0.12(-1.01%)
Jun 02, 2004 11.56 11.58 11.47 11.52 348,249 -0.00(-0.02%)
Jun 01, 2004 11.46 11.56 11.45 11.52 540,532 +0.16(+1.42%)
May 28, 2004 11.31 11.40 11.30 11.36 311,469 +0.06(+0.53%)
May 27, 2004 11.48 11.48 11.27 11.30 366,872 -0.19(-1.64%)
May 26, 2004 11.64 11.64 11.45 11.49 204,852 -0.09(-0.76%)
May 25, 2004 11.42 11.59 11.42 11.58 277,948 +0.17(+1.52%)
May 24, 2004 11.18 11.42 11.14 11.41 272,826 +0.24(+2.14%)
May 21, 2004 11.22 11.30 11.13 11.17 386,426 -0.04(-0.33%)
May 20, 2004 11.22 11.31 11.20 11.20 215,561 -0.03(-0.29%)
May 19, 2004 11.33 11.38 11.19 11.24 615,489 -0.06(-0.57%)
May 18, 2004 11.42 11.42 11.23 11.30 321,712 -0.12(-1.02%)
May 17, 2004 11.49 11.53 11.41 11.42 694,171 -0.04(-0.38%)
May 14, 2004 11.35 11.55 11.33 11.46 364,544 +0.16(+1.41%)
May 13, 2004 11.36 11.39 11.29 11.30 213,233 -0.04(-0.36%)
May 12, 2004 11.25 11.37 11.18 11.34 385,030 +0.09(+0.84%)
May 11, 2004 11.10 11.27 11.10 11.25 335,679 +0.19(+1.69%)
May 10, 2004 11.23 11.23 10.97 11.06 2,535,054 -0.34(-2.96%)
May 07, 2004 11.65 11.66 11.39 11.40 947,444 -0.28(-2.37%)
May 06, 2004 11.78 11.78 11.58 11.67 321,246 -0.07(-0.60%)
May 05, 2004 11.62 11.77 11.51 11.74 385,495 +0.07(+0.63%)
May 04, 2004 11.77 11.80 11.65 11.67 516,787 -0.06(-0.49%)
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.