US Energy Ishares ETF (NY: IYE )

48.06 -1.41 (-2.85%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 39.55 40.08 39.55 40.08 78,637 +0.69(+1.74%)
Aug 30, 2004 39.59 39.87 39.25 39.39 99,902 -0.12(-0.30%)
Aug 27, 2004 39.25 39.60 39.25 39.51 67,648 +0.27(+0.68%)
Aug 26, 2004 38.80 39.33 38.68 39.25 111,320 +0.32(+0.81%)
Aug 25, 2004 38.78 39.08 38.78 38.93 59,513 +0.27(+0.69%)
Aug 24, 2004 38.73 38.73 38.39 38.66 101,615 -0.20(-0.50%)
Aug 23, 2004 39.41 39.41 38.80 38.86 50,094 -0.48(-1.21%)
Aug 20, 2004 39.34 39.64 39.18 39.34 89,198 +0.40(+1.03%)
Aug 19, 2004 38.92 39.18 38.75 38.94 40,531 +0.17(+0.43%)
Aug 18, 2004 38.64 38.85 38.61 38.77 98,475 +0.34(+0.89%)
Aug 17, 2004 39.10 39.10 38.33 38.43 89,626 -0.67(-1.72%)
Aug 16, 2004 39.03 39.26 38.89 39.10 86,344 +0.21(+0.54%)
Aug 13, 2004 38.57 39.13 38.57 38.89 74,213 +0.38(+0.98%)
Aug 12, 2004 39.13 39.29 38.51 38.51 94,622 -0.48(-1.24%)
Aug 11, 2004 39.24 39.24 38.61 38.99 180,681 -0.10(-0.25%)
Aug 10, 2004 39.41 39.41 39.01 39.09 183,820 -0.22(-0.55%)
Aug 09, 2004 38.75 39.55 38.75 39.31 76,354 +0.57(+1.47%)
Aug 06, 2004 39.31 39.45 38.59 38.74 153,707 -0.76(-1.92%)
Aug 05, 2004 40.11 40.25 39.47 39.50 117,742 -0.57(-1.43%)
Aug 04, 2004 40.95 40.95 40.02 40.07 134,583 -0.87(-2.12%)
Aug 03, 2004 40.43 41.04 40.43 40.94 118,884 +0.53(+1.32%)
Aug 02, 2004 40.57 40.57 40.00 40.41 176,399 -0.04(-0.10%)
Jul 30, 2004 40.57 40.57 40.34 40.45 101,187 +0.25(+0.61%)
Jul 29, 2004 40.25 40.35 39.85 40.21 77,495 +0.20(+0.49%)
Jul 28, 2004 39.80 40.11 39.65 40.01 69,218 +0.27(+0.69%)
Jul 27, 2004 39.38 39.83 39.20 39.74 55,089 +0.46(+1.18%)
Jul 26, 2004 39.62 39.87 39.14 39.27 85,488 -0.45(-1.13%)
Jul 23, 2004 39.90 39.90 39.52 39.72 45,241 -0.19(-0.47%)
Jul 22, 2004 39.59 40.04 39.59 39.91 54,661 +0.22(+0.57%)
Jul 21, 2004 40.57 40.73 39.69 39.69 103,756 -0.76(-1.89%)
Jul 20, 2004 40.57 40.57 40.25 40.45 72,643 -0.02(-0.05%)
Jul 19, 2004 40.57 40.72 40.32 40.47 56,516 -0.18(-0.45%)
Jul 16, 2004 40.36 40.73 40.32 40.65 84,346 +0.42(+1.04%)
Jul 15, 2004 40.02 40.33 39.95 40.23 93,480 +0.33(+0.83%)
Jul 14, 2004 39.52 39.99 39.52 39.90 69,218 +0.33(+0.83%)
Jul 13, 2004 39.66 39.66 39.20 39.57 44,670 -0.07(-0.18%)
Jul 12, 2004 39.80 39.80 39.41 39.64 68,647 -0.12(-0.30%)
Jul 09, 2004 39.71 39.84 39.57 39.76 87,628 +0.21(+0.53%)
Jul 08, 2004 39.66 39.87 39.36 39.55 61,226 -0.18(-0.46%)
Jul 07, 2004 39.48 39.74 39.28 39.74 166,837 +0.25(+0.62%)
Jul 06, 2004 39.58 39.80 39.39 39.49 72,358 +0.08(+0.20%)
Jul 02, 2004 39.27 39.55 39.26 39.41 47,382 +0.07(+0.18%)
Jul 01, 2004 39.29 39.38 38.97 39.34 125,591 +0.11(+0.27%)
Jun 30, 2004 38.96 39.29 38.87 39.24 92,338 +0.33(+0.85%)
Jun 29, 2004 38.54 38.99 38.54 38.91 102,756 +0.27(+0.71%)
Jun 28, 2004 39.13 39.17 38.52 38.64 114,174 -0.60(-1.52%)
Jun 25, 2004 39.55 39.60 39.21 39.23 74,356 -0.49(-1.23%)
Jun 24, 2004 39.86 39.96 39.59 39.72 183,107 -0.08(-0.21%)
Jun 23, 2004 39.24 39.92 39.14 39.81 129,730 +0.64(+1.65%)
Jun 22, 2004 38.85 39.23 38.73 39.16 58,086 +0.27(+0.68%)
Jun 21, 2004 39.08 39.14 38.89 38.89 106,895 -0.22(-0.57%)
Jun 18, 2004 38.85 39.13 38.83 39.12 68,361 +0.12(+0.31%)
Jun 17, 2004 38.92 39.06 38.68 39.00 88,770 +0.39(+1.02%)
Jun 16, 2004 38.18 38.70 38.18 38.61 70,360 +0.60(+1.57%)
Jun 15, 2004 37.56 38.10 37.56 38.01 62,082 +0.62(+1.67%)
Jun 14, 2004 37.45 37.65 37.28 37.39 41,673 -0.36(-0.95%)
Jun 10, 2004 37.42 37.79 37.32 37.75 55,802 +0.60(+1.60%)
Jun 09, 2004 37.21 37.34 36.86 37.15 118,598 -0.30(-0.80%)
Jun 08, 2004 37.66 37.96 37.33 37.45 47,096 -0.20(-0.52%)
Jun 07, 2004 37.21 37.70 37.07 37.65 56,659 +0.53(+1.43%)
Jun 04, 2004 37.21 37.23 36.89 37.12 91,767 -0.09(-0.24%)
Jun 03, 2004 37.73 37.75 37.21 37.21 93,052 -0.38(-1.01%)
Jun 02, 2004 37.70 37.77 37.42 37.58 106,753 -0.01(-0.02%)
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.