US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.74 13.84 13.72 13.81 263,564 +0.10(+0.74%)
Sep 29, 2004 13.86 13.86 13.63 13.71 382,010 -0.18(-1.27%)
Sep 28, 2004 13.82 13.92 13.75 13.88 455,699 +0.19(+1.41%)
Sep 27, 2004 13.69 13.75 13.58 13.69 328,212 +0.05(+0.34%)
Sep 24, 2004 13.49 13.69 13.49 13.64 292,497 +0.08(+0.62%)
Sep 23, 2004 13.60 13.60 13.47 13.56 363,022 -0.14(-1.00%)
Sep 22, 2004 13.74 13.74 13.64 13.70 354,885 -0.08(-0.58%)
Sep 21, 2004 13.52 13.81 13.50 13.78 329,116 +0.32(+2.35%)
Sep 20, 2004 13.55 13.57 13.44 13.46 554,706 -0.01(-0.05%)
Sep 17, 2004 13.34 13.47 13.32 13.47 551,541 +0.23(+1.70%)
Sep 16, 2004 13.22 13.27 13.17 13.24 162,297 +0.04(+0.30%)
Sep 15, 2004 13.25 13.31 13.20 13.20 165,010 -0.02(-0.18%)
Sep 14, 2004 13.24 13.29 13.17 13.23 371,160 +0.05(+0.37%)
Sep 13, 2004 13.18 13.22 13.14 13.18 223,329 +0.10(+0.74%)
Sep 10, 2004 13.18 13.19 13.04 13.08 148,735 -0.10(-0.74%)
Sep 09, 2004 12.98 13.19 12.98 13.18 188,518 +0.19(+1.47%)
Sep 08, 2004 12.93 13.03 12.93 12.99 155,516 +0.02(+0.15%)
Sep 07, 2004 12.96 12.97 12.83 12.97 382,914 -0.05(-0.36%)
Sep 03, 2004 12.94 13.02 12.90 13.01 184,449 +0.06(+0.44%)
Sep 02, 2004 12.88 12.96 12.85 12.96 183,093 +0.12(+0.91%)
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.