US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.71 10.73 10.58 10.62 237,443 -0.06(-0.58%)
Dec 30, 2003 10.67 10.75 10.65 10.68 336,610 +0.03(+0.32%)
Dec 29, 2003 10.54 10.66 10.52 10.65 484,663 +0.13(+1.23%)
Dec 26, 2003 10.51 10.54 10.47 10.52 112,669 +0.01(+0.12%)
Dec 24, 2003 10.41 10.53 10.37 10.51 193,213 +0.12(+1.14%)
Dec 23, 2003 10.43 10.43 10.31 10.39 527,961 -0.05(-0.45%)
Dec 22, 2003 10.42 10.43 10.34 10.44 959,083 +0.03(+0.29%)
Dec 19, 2003 10.45 10.46 10.36 10.41 378,512 -0.04(-0.37%)
Dec 18, 2003 10.23 10.46 10.20 10.45 615,955 +0.28(+2.73%)
Dec 17, 2003 10.10 10.17 10.06 10.17 706,276 +0.11(+1.07%)
Dec 16, 2003 9.966 10.07 9.966 10.06 246,754 +0.14(+1.36%)
Dec 15, 2003 10.03 10.03 9.891 9.925 660,650 -0.12(-1.22%)
Dec 12, 2003 9.970 10.05 9.938 10.05 296,571 +0.08(+0.75%)
Dec 11, 2003 9.940 9.973 9.887 9.973 121,980 +0.06(+0.63%)
Dec 10, 2003 9.925 9.934 9.872 9.910 232,787 -0.01(-0.09%)
Dec 09, 2003 9.897 9.975 9.908 9.919 521,443 +0.02(+0.22%)
Dec 08, 2003 9.816 9.897 9.779 9.897 199,731 +0.13(+1.30%)
Dec 05, 2003 9.775 9.801 9.734 9.771 206,715 +0.05(+0.51%)
Dec 04, 2003 9.541 9.758 9.539 9.721 212,302 +0.18(+1.91%)
Dec 03, 2003 9.537 9.580 9.511 9.539 154,570 -0.01(-0.07%)
Dec 02, 2003 9.474 9.562 9.474 9.545 144,793 +0.04(+0.45%)
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.