US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.26 14.29 14.21 14.25 355,233 +0.02(+0.11%)
Nov 29, 2004 14.32 14.35 14.09 14.23 436,243 -0.08(-0.59%)
Nov 26, 2004 14.31 14.40 14.30 14.32 215,095 +0.07(+0.50%)
Nov 24, 2004 14.14 14.25 14.03 14.25 631,784 +0.11(+0.79%)
Nov 23, 2004 14.06 14.21 14.06 14.14 638,768 +0.07(+0.52%)
Nov 22, 2004 13.93 14.06 13.87 14.06 688,584 +0.21(+1.50%)
Nov 19, 2004 13.74 13.88 13.69 13.85 427,863 +0.17(+1.21%)
Nov 18, 2004 13.59 13.70 13.57 13.69 222,079 +0.13(+0.97%)
Nov 17, 2004 13.48 13.59 13.43 13.56 376,649 +0.16(+1.17%)
Nov 16, 2004 13.47 13.50 13.40 13.40 398,997 +0.03(+0.24%)
Nov 15, 2004 13.62 13.62 13.32 13.37 729,089 -0.33(-2.38%)
Nov 12, 2004 13.38 13.71 13.38 13.69 259,325 +0.26(+1.93%)
Nov 11, 2004 13.41 13.45 13.35 13.44 213,698 +0.02(+0.13%)
Nov 10, 2004 13.29 13.45 13.18 13.42 1,008,434 +0.14(+1.07%)
Nov 09, 2004 13.35 13.40 13.27 13.28 780,768 -0.11(-0.80%)
Nov 08, 2004 13.61 13.61 13.38 13.38 360,354 -0.26(-1.87%)
Nov 05, 2004 13.57 13.66 13.53 13.64 453,004 +0.07(+0.52%)
Nov 04, 2004 13.44 13.57 13.44 13.57 493,974 +0.18(+1.33%)
Nov 03, 2004 13.35 13.42 13.18 13.39 1,042,887 +0.31(+2.38%)
Nov 02, 2004 13.25 13.30 13.07 13.08 1,017,746 -0.20(-1.52%)
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.