US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.65 11.74 11.64 11.70 302,444 +0.06(+0.53%)
May 27, 2004 11.82 11.82 11.60 11.64 356,242 -0.19(-1.65%)
May 26, 2004 11.98 11.98 11.79 11.83 198,916 -0.09(-0.76%)
May 25, 2004 11.76 11.94 11.76 11.92 269,894 +0.18(+1.53%)
May 24, 2004 11.51 11.77 11.47 11.75 264,921 +0.25(+2.13%)
May 21, 2004 11.56 11.64 11.46 11.50 375,229 -0.04(-0.33%)
May 20, 2004 11.55 11.64 11.54 11.54 209,314 -0.03(-0.29%)
May 19, 2004 11.67 11.72 11.53 11.57 597,654 -0.07(-0.57%)
May 18, 2004 11.76 11.76 11.56 11.64 312,389 -0.12(-1.02%)
May 17, 2004 11.83 11.87 11.75 11.76 674,056 -0.04(-0.37%)
May 14, 2004 11.69 11.90 11.67 11.80 353,981 +0.16(+1.41%)
May 13, 2004 11.70 11.73 11.63 11.64 207,054 -0.04(-0.36%)
May 12, 2004 11.58 11.71 11.52 11.68 373,873 +0.10(+0.84%)
May 11, 2004 11.44 11.61 11.44 11.58 325,952 +0.19(+1.69%)
May 10, 2004 11.57 11.57 11.29 11.39 2,461,596 -0.35(-2.96%)
May 07, 2004 12.00 12.01 11.73 11.74 919,990 -0.29(-2.37%)
May 06, 2004 12.13 12.13 11.93 12.02 311,937 -0.07(-0.60%)
May 05, 2004 11.97 12.12 11.86 12.10 374,325 +0.08(+0.63%)
May 04, 2004 12.12 12.15 12.00 12.02 501,812 -0.06(-0.49%)
May 03, 2004 11.80 12.08 11.80 12.08 333,637 +0.25(+2.11%)
Apr 30, 2004 11.81 11.90 11.76 11.83 214,739 +0.07(+0.62%)
Apr 29, 2004 11.99 12.01 11.66 11.76 264,469 -0.26(-2.14%)
Apr 28, 2004 12.15 12.17 11.99 12.01 276,675 -0.15(-1.24%)
Apr 27, 2004 12.11 12.24 12.04 12.16 389,696 +0.19(+1.61%)
Apr 26, 2004 12.17 12.21 11.95 11.97 275,771 +0.06(+0.50%)
Apr 23, 2004 11.99 11.99 11.83 11.91 127,939 -0.07(-0.61%)
Apr 22, 2004 11.75 11.99 11.70 11.98 247,741 +0.22(+1.84%)
Apr 21, 2004 11.70 11.79 11.63 11.77 333,185 -0.06(-0.47%)
Apr 20, 2004 12.02 12.02 11.78 11.82 240,056 -0.23(-1.87%)
Apr 19, 2004 12.11 12.12 11.98 12.05 566,008 -0.01(-0.05%)
Apr 16, 2004 12.01 12.06 11.97 12.06 616,190 +0.09(+0.78%)
Apr 15, 2004 11.88 11.97 11.86 11.96 518,992 +0.19(+1.58%)
Apr 14, 2004 11.71 11.82 11.65 11.78 677,221 +0.02(+0.17%)
Apr 13, 2004 11.97 11.97 11.75 11.76 598,106 -0.14(-1.17%)
Apr 12, 2004 11.75 11.92 11.75 11.90 513,567 +0.21(+1.82%)
Apr 08, 2004 11.66 11.73 11.62 11.68 482,373 +0.10(+0.90%)
Apr 07, 2004 11.50 11.63 11.45 11.58 278,031 +0.01(+0.10%)
Apr 06, 2004 11.56 11.62 11.51 11.57 255,427 +0.00(+0.00%)
Apr 05, 2004 11.52 11.58 11.48 11.57 357,146 +0.07(+0.64%)
Apr 02, 2004 11.52 11.53 11.42 11.50 258,591 +0.08(+0.70%)
Apr 01, 2004 11.61 11.62 11.41 11.42 332,281 -0.14(-1.19%)
Mar 31, 2004 11.56 11.60 11.40 11.55 608,052 +0.08(+0.73%)
Mar 30, 2004 11.28 11.49 11.28 11.47 275,771 +0.21(+1.91%)
Mar 29, 2004 11.28 11.31 11.21 11.25 311,485 +0.04(+0.32%)
Mar 26, 2004 11.10 11.28 11.09 11.22 219,260 +0.13(+1.16%)
Mar 25, 2004 11.17 11.17 11.06 11.09 317,814 -0.07(-0.65%)
Mar 24, 2004 11.39 11.42 11.09 11.16 622,971 -0.21(-1.81%)
Mar 23, 2004 11.48 11.49 11.28 11.37 264,921 -0.09(-0.75%)
Mar 22, 2004 11.55 11.55 11.41 11.46 382,914 -0.12(-0.99%)
Mar 19, 2004 11.79 11.79 11.55 11.57 246,837 -0.21(-1.80%)
Mar 18, 2004 11.72 11.82 11.68 11.78 396,025 +0.07(+0.62%)
Mar 17, 2004 11.62 11.75 11.57 11.71 347,200 +0.18(+1.53%)
Mar 16, 2004 11.57 11.58 11.45 11.53 314,198 -0.01(-0.06%)
Mar 15, 2004 11.59 11.66 11.50 11.54 210,218 +0.03(+0.27%)
Mar 12, 2004 11.35 11.54 11.35 11.51 278,935 +0.14(+1.24%)
Mar 11, 2004 11.51 11.57 11.37 11.37 382,010 -0.22(-1.93%)
Mar 10, 2004 11.83 11.83 11.56 11.59 361,667 -0.21(-1.78%)
Mar 09, 2004 11.87 11.87 11.75 11.80 174,504 -0.09(-0.76%)
Mar 08, 2004 11.90 11.96 11.85 11.89 311,033 +0.05(+0.39%)
Mar 05, 2004 11.69 11.88 11.69 11.85 245,481 +0.17(+1.46%)
Mar 04, 2004 11.73 11.74 11.67 11.67 229,658 -0.05(-0.45%)
Mar 03, 2004 11.76 11.77 11.62 11.73 284,812 +0.00(+0.02%)
Mar 02, 2004 11.86 11.88 11.73 11.73 482,373 -0.13(-1.10%)
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.