US Energy Ishares ETF (NY: IYE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.82 13.92 13.81 13.89 261,952 +0.10(+0.74%)
Sep 29, 2004 13.94 13.94 13.71 13.79 379,673 -0.18(-1.28%)
Sep 28, 2004 13.91 14.01 13.83 13.97 452,911 +0.19(+1.41%)
Sep 27, 2004 13.78 13.83 13.67 13.77 326,204 +0.05(+0.34%)
Sep 24, 2004 13.58 13.78 13.58 13.73 290,708 +0.08(+0.62%)
Sep 23, 2004 13.68 13.69 13.55 13.64 360,801 -0.14(-1.00%)
Sep 22, 2004 13.82 13.82 13.73 13.78 352,714 -0.08(-0.58%)
Sep 21, 2004 13.60 13.90 13.58 13.86 327,103 +0.32(+2.35%)
Sep 20, 2004 13.63 13.65 13.53 13.54 551,312 -0.01(-0.05%)
Sep 17, 2004 13.42 13.56 13.40 13.55 548,167 +0.23(+1.70%)
Sep 16, 2004 13.30 13.35 13.25 13.32 161,304 +0.04(+0.30%)
Sep 15, 2004 13.33 13.39 13.28 13.28 164,000 -0.02(-0.18%)
Sep 14, 2004 13.32 13.38 13.25 13.31 368,889 +0.05(+0.37%)
Sep 13, 2004 13.26 13.30 13.22 13.26 221,962 +0.10(+0.74%)
Sep 10, 2004 13.26 13.27 13.12 13.16 147,825 -0.10(-0.74%)
Sep 09, 2004 13.06 13.28 13.06 13.26 187,365 +0.19(+1.46%)
Sep 08, 2004 13.01 13.11 13.01 13.07 154,565 +0.02(+0.15%)
Sep 07, 2004 13.04 13.05 12.91 13.05 380,571 -0.05(-0.36%)
Sep 03, 2004 13.02 13.10 12.98 13.09 183,321 +0.06(+0.44%)
Sep 02, 2004 12.96 13.04 12.92 13.04 181,973 +0.12(+0.91%)
Sep 01, 2004 12.76 12.95 12.73 12.92 726,546 +0.19(+1.47%)
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%)
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.