US Energy Ishares ETF (NY: IYE )

49.09 +0.19 (+0.39%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.545 9.622 9.545 9.620 71,429 +0.18(+1.87%)
Oct 30, 2003 9.580 9.580 9.390 9.443 281,648 -0.17(-1.82%)
Oct 29, 2003 9.655 9.684 9.571 9.618 247,741 -0.01(-0.09%)
Oct 28, 2003 9.622 9.622 9.545 9.627 368,900 +0.03(+0.30%)
Oct 27, 2003 9.644 9.655 9.571 9.598 113,925 -0.05(-0.48%)
Oct 24, 2003 9.562 9.644 9.554 9.644 67,360 -0.02(-0.23%)
Oct 23, 2003 9.600 9.666 9.529 9.666 113,020 +0.05(+0.53%)
Oct 22, 2003 9.746 9.746 9.613 9.615 127,487 -0.13(-1.36%)
Oct 21, 2003 9.784 9.821 9.748 9.748 115,281 -0.00(-0.02%)
Oct 20, 2003 9.750 9.753 9.669 9.750 192,135 +0.00(+0.05%)
Oct 17, 2003 9.839 9.839 9.708 9.746 145,570 -0.09(-0.92%)
Oct 16, 2003 9.797 9.843 9.766 9.837 61,483 +0.11(+1.09%)
Oct 15, 2003 9.885 9.885 9.702 9.730 62,839 -0.12(-1.23%)
Oct 14, 2003 9.863 9.881 9.826 9.852 149,639 -0.02(-0.22%)
Oct 13, 2003 9.843 9.919 9.843 9.874 126,131 +0.00(+0.04%)
Oct 10, 2003 9.806 9.890 9.806 9.870 87,252 +0.08(+0.86%)
Oct 09, 2003 9.799 9.832 9.746 9.786 127,035 +0.03(+0.29%)
Oct 08, 2003 9.850 9.879 9.781 9.757 95,389 -0.06(-0.65%)
Oct 07, 2003 9.788 9.850 9.733 9.821 1,037,532 -0.01(-0.07%)
Oct 06, 2003 9.803 9.821 9.766 9.828 68,716 +0.02(+0.16%)
Oct 03, 2003 9.750 9.839 9.733 9.812 324,144 +0.15(+1.51%)
Oct 02, 2003 9.585 9.713 9.585 9.666 82,731 +0.04(+0.37%)
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.