US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.56 12.73 12.56 12.73 247,573 +0.22(+1.74%)
Aug 30, 2004 12.57 12.66 12.47 12.51 314,522 -0.04(-0.30%)
Aug 27, 2004 12.47 12.58 12.47 12.55 212,976 +0.08(+0.68%)
Aug 26, 2004 12.33 12.49 12.29 12.47 350,467 +0.10(+0.81%)
Aug 25, 2004 12.32 12.41 12.32 12.37 187,365 +0.08(+0.69%)
Aug 24, 2004 12.30 12.30 12.19 12.28 319,914 -0.06(-0.50%)
Aug 23, 2004 12.52 12.52 12.32 12.34 157,710 -0.15(-1.21%)
Aug 20, 2004 12.50 12.59 12.45 12.49 280,823 +0.13(+1.03%)
Aug 19, 2004 12.36 12.44 12.31 12.37 127,606 +0.05(+0.43%)
Aug 18, 2004 12.27 12.34 12.27 12.31 310,029 +0.11(+0.89%)
Aug 17, 2004 12.42 12.42 12.17 12.21 282,171 -0.21(-1.72%)
Aug 16, 2004 12.40 12.47 12.35 12.42 271,837 +0.07(+0.54%)
Aug 13, 2004 12.25 12.43 12.25 12.35 233,645 +0.12(+0.98%)
Aug 12, 2004 12.43 12.48 12.23 12.23 297,897 -0.15(-1.24%)
Aug 11, 2004 12.46 12.46 12.27 12.39 568,835 -0.03(-0.25%)
Aug 10, 2004 12.52 12.52 12.39 12.42 578,720 -0.07(-0.55%)
Aug 09, 2004 12.31 12.56 12.31 12.49 240,384 +0.18(+1.47%)
Aug 06, 2004 12.49 12.53 12.26 12.31 483,914 -0.24(-1.92%)
Aug 05, 2004 12.74 12.78 12.54 12.55 370,686 -0.18(-1.43%)
Aug 04, 2004 13.01 13.01 12.71 12.73 423,706 -0.28(-2.12%)
Aug 03, 2004 12.84 13.04 12.84 13.00 374,281 +0.17(+1.32%)
Aug 02, 2004 12.89 12.89 12.71 12.84 555,356 -0.01(-0.10%)
Jul 30, 2004 12.89 12.89 12.81 12.85 318,566 +0.08(+0.61%)
Jul 29, 2004 12.79 12.82 12.66 12.77 243,979 +0.06(+0.49%)
Jul 28, 2004 12.64 12.74 12.59 12.71 217,918 +0.09(+0.69%)
Jul 27, 2004 12.51 12.65 12.45 12.62 173,436 +0.15(+1.18%)
Jul 26, 2004 12.59 12.66 12.43 12.47 269,141 -0.14(-1.13%)
Jul 23, 2004 12.67 12.67 12.55 12.62 142,433 -0.06(-0.47%)
Jul 22, 2004 12.57 12.72 12.57 12.68 172,088 +0.07(+0.56%)
Jul 21, 2004 12.89 12.94 12.61 12.61 326,653 -0.24(-1.89%)
Jul 20, 2004 12.89 12.89 12.78 12.85 228,702 -0.01(-0.05%)
Jul 19, 2004 12.89 12.94 12.81 12.86 177,929 -0.06(-0.45%)
Jul 16, 2004 12.82 12.94 12.81 12.91 265,546 +0.13(+1.04%)
Jul 15, 2004 12.71 12.81 12.69 12.78 294,302 +0.10(+0.83%)
Jul 14, 2004 12.55 12.70 12.55 12.67 217,918 +0.10(+0.83%)
Jul 13, 2004 12.60 12.60 12.45 12.57 140,636 -0.02(-0.18%)
Jul 12, 2004 12.64 12.64 12.52 12.59 216,121 -0.04(-0.30%)
Jul 09, 2004 12.61 12.65 12.57 12.63 275,880 +0.07(+0.53%)
Jul 08, 2004 12.60 12.66 12.50 12.56 192,757 -0.06(-0.46%)
Jul 07, 2004 12.54 12.62 12.48 12.62 525,252 +0.08(+0.62%)
Jul 06, 2004 12.57 12.64 12.51 12.54 227,803 +0.02(+0.20%)
Jul 02, 2004 12.47 12.56 12.47 12.52 149,173 +0.02(+0.18%)
Jul 01, 2004 12.48 12.51 12.38 12.50 395,399 +0.03(+0.27%)
Jun 30, 2004 12.37 12.48 12.35 12.46 290,708 +0.10(+0.85%)
Jun 29, 2004 12.24 12.38 12.24 12.36 323,508 +0.09(+0.71%)
Jun 28, 2004 12.43 12.44 12.23 12.27 359,453 -0.19(-1.52%)
Jun 25, 2004 12.56 12.58 12.45 12.46 234,094 -0.16(-1.23%)
Jun 24, 2004 12.66 12.69 12.57 12.62 576,474 -0.03(-0.21%)
Jun 23, 2004 12.46 12.68 12.43 12.64 408,429 +0.20(+1.65%)
Jun 22, 2004 12.34 12.46 12.30 12.44 182,872 +0.08(+0.68%)
Jun 21, 2004 12.41 12.43 12.35 12.35 336,538 -0.07(-0.57%)
Jun 18, 2004 12.34 12.43 12.33 12.43 215,223 +0.04(+0.31%)
Jun 17, 2004 12.36 12.41 12.29 12.39 279,475 +0.12(+1.02%)
Jun 16, 2004 12.13 12.29 12.13 12.26 221,513 +0.19(+1.57%)
Jun 15, 2004 11.93 12.10 11.93 12.07 195,453 +0.20(+1.67%)
Jun 14, 2004 11.90 11.96 11.84 11.88 131,200 -0.11(-0.95%)
Jun 10, 2004 11.88 12.00 11.85 11.99 175,683 +0.19(+1.60%)
Jun 09, 2004 11.82 11.86 11.71 11.80 373,382 -0.10(-0.80%)
Jun 08, 2004 11.96 12.06 11.86 11.90 148,274 -0.06(-0.52%)
Jun 07, 2004 11.82 11.97 11.77 11.96 178,379 +0.17(+1.43%)
Jun 04, 2004 11.82 11.82 11.72 11.79 288,911 -0.03(-0.24%)
Jun 03, 2004 11.98 11.99 11.82 11.82 292,954 -0.12(-1.01%)
Jun 02, 2004 11.97 12.00 11.88 11.94 336,089 -0.00(-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.