US Energy Ishares ETF (NY: IYE )

27.70 USD -0.36 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 56.45 57.20 56.45 57.20 55,100 +0.98(+1.74%)
Aug 30, 2004 56.50 56.90 56.01 56.22 70,000 -0.17(-0.30%)
Aug 27, 2004 56.01 56.51 56.01 56.39 47,400 +0.38(+0.68%)
Aug 26, 2004 55.38 56.13 55.21 56.01 78,000 +0.45(+0.81%)
Aug 25, 2004 55.35 55.78 55.35 55.56 41,700 +0.38(+0.69%)
Aug 24, 2004 55.28 55.28 54.79 55.18 71,200 -0.28(-0.50%)
Aug 23, 2004 56.25 56.25 55.37 55.46 35,100 -0.68(-1.21%)
Aug 20, 2004 56.15 56.57 55.92 56.14 62,500 +0.57(+1.03%)
Aug 19, 2004 55.55 55.91 55.30 55.57 28,400 +0.24(+0.43%)
Aug 18, 2004 55.15 55.45 55.11 55.33 69,000 +0.49(+0.89%)
Aug 17, 2004 55.80 55.80 54.70 54.84 62,800 -0.96(-1.72%)
Aug 16, 2004 55.70 56.03 55.50 55.80 60,500 +0.30(+0.54%)
Aug 13, 2004 55.05 55.84 55.05 55.50 52,000 +0.54(+0.98%)
Aug 12, 2004 55.85 56.07 54.96 54.96 66,300 -0.69(-1.24%)
Aug 11, 2004 56.00 56.00 55.11 55.65 126,600 -0.14(-0.25%)
Aug 10, 2004 56.24 56.25 55.67 55.79 128,800 -0.31(-0.55%)
Aug 09, 2004 55.30 56.44 55.30 56.10 53,500 +0.81(+1.46%)
Aug 06, 2004 56.10 56.30 55.08 55.29 107,700 -1.08(-1.92%)
Aug 05, 2004 57.25 57.44 56.33 56.37 82,500 -0.82(-1.43%)
Aug 04, 2004 58.45 58.45 57.12 57.19 94,300 -1.24(-2.12%)
Aug 03, 2004 57.70 58.57 57.70 58.43 83,300 +0.76(+1.32%)
Aug 02, 2004 57.90 57.90 57.09 57.67 123,600 -0.06(-0.10%)
Jul 30, 2004 57.90 57.90 57.57 57.73 70,900 +0.35(+0.61%)
Jul 29, 2004 57.45 57.59 56.88 57.38 54,300 +0.28(+0.49%)
Jul 28, 2004 56.80 57.24 56.59 57.10 48,500 +0.39(+0.69%)
Jul 27, 2004 56.20 56.84 55.94 56.71 38,600 +0.66(+1.18%)
Jul 26, 2004 56.55 56.90 55.86 56.05 59,900 -0.64(-1.13%)
Jul 23, 2004 56.95 56.95 56.40 56.69 31,700 -0.27(-0.47%)
Jul 22, 2004 56.50 57.15 56.50 56.96 38,300 +0.32(+0.56%)
Jul 21, 2004 57.90 58.13 56.64 56.64 72,700 -1.09(-1.89%)
Jul 20, 2004 57.90 57.90 57.44 57.73 50,900 -0.03(-0.05%)
Jul 19, 2004 57.90 58.12 57.55 57.76 39,600 -0.26(-0.45%)
Jul 16, 2004 57.60 58.13 57.55 58.02 59,100 +0.60(+1.04%)
Jul 15, 2004 57.12 57.56 57.01 57.42 65,500 +0.47(+0.83%)
Jul 14, 2004 56.40 57.08 56.40 56.95 48,500 +0.47(+0.83%)
Jul 13, 2004 56.60 56.60 55.94 56.48 31,300 -0.10(-0.18%)
Jul 12, 2004 56.80 56.80 56.25 56.58 48,100 -0.17(-0.30%)
Jul 09, 2004 56.68 56.86 56.47 56.75 61,400 +0.30(+0.53%)
Jul 08, 2004 56.60 56.90 56.17 56.45 42,900 -0.26(-0.46%)
Jul 07, 2004 56.35 56.71 56.06 56.71 116,900 +0.35(+0.62%)
Jul 06, 2004 56.49 56.80 56.22 56.36 50,700 +0.11(+0.20%)
Jul 02, 2004 56.05 56.44 56.03 56.25 33,200 +0.10(+0.18%)
Jul 01, 2004 56.08 56.20 55.62 56.15 88,000 +0.15(+0.27%)
Jun 30, 2004 55.60 56.08 55.48 56.00 64,700 +0.47(+0.85%)
Jun 29, 2004 55.00 55.64 55.00 55.53 72,000 +0.39(+0.71%)
Jun 28, 2004 55.85 55.90 54.97 55.14 80,000 -0.85(-1.52%)
Jun 25, 2004 56.45 56.52 55.96 55.99 52,100 -0.70(-1.23%)
Jun 24, 2004 56.89 57.03 56.50 56.69 128,300 -0.12(-0.21%)
Jun 23, 2004 56.00 56.98 55.86 56.81 90,900 +0.92(+1.65%)
Jun 22, 2004 55.44 55.99 55.27 55.89 40,700 +0.38(+0.68%)
Jun 21, 2004 55.78 55.86 55.51 55.51 74,900 -0.32(-0.57%)
Jun 18, 2004 55.45 55.84 55.42 55.83 47,900 +0.17(+0.31%)
Jun 17, 2004 55.55 55.74 55.20 55.66 62,200 +0.56(+1.02%)
Jun 16, 2004 54.49 55.23 54.49 55.10 49,300 +0.85(+1.57%)
Jun 15, 2004 53.60 54.37 53.60 54.25 43,500 +0.89(+1.67%)
Jun 14, 2004 53.45 53.73 53.21 53.36 29,200 -0.51(-0.95%)
Jun 10, 2004 53.40 53.94 53.26 53.87 39,100 +0.85(+1.60%)
Jun 09, 2004 53.10 53.29 52.61 53.02 83,100 -0.43(-0.80%)
Jun 08, 2004 53.75 54.18 53.28 53.45 33,000 -0.28(-0.52%)
Jun 07, 2004 53.10 53.80 52.90 53.73 39,700 +0.76(+1.43%)
Jun 04, 2004 53.10 53.13 52.65 52.97 64,300 -0.13(-0.24%)
Jun 03, 2004 53.85 53.88 53.10 53.10 65,200 -0.54(-1.01%)
Jun 02, 2004 53.80 53.90 53.40 53.64 74,800 -0.01(-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.