US Energy Ishares ETF (NY: IYE )

46.46 +0.17 (+0.37%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.418 9.418 9.363 9.408 46,091 -0.02(-0.18%)
Nov 26, 2003 9.376 9.431 9.376 9.425 99,632 +0.09(+0.94%)
Nov 25, 2003 9.272 9.350 9.272 9.337 93,114 +0.10(+1.07%)
Nov 24, 2003 9.225 9.268 9.221 9.238 124,308 +0.02(+0.26%)
Nov 21, 2003 9.277 9.277 9.176 9.214 79,147 -0.06(-0.67%)
Nov 20, 2003 9.236 9.311 9.236 9.277 66,577 -0.02(-0.21%)
Nov 19, 2003 9.266 9.296 9.217 9.296 60,524 +0.08(+0.89%)
Nov 18, 2003 9.322 9.322 9.214 9.214 60,524 -0.08(-0.86%)
Nov 17, 2003 9.275 9.330 9.253 9.294 228,131 -0.12(-1.26%)
Nov 14, 2003 9.429 9.459 9.367 9.412 264,446 +0.03(+0.27%)
Nov 13, 2003 9.367 9.395 9.335 9.386 149,449 +0.10(+1.06%)
Nov 12, 2003 9.268 9.307 9.257 9.287 216,026 +0.05(+0.53%)
Nov 11, 2003 9.236 9.236 9.236 9.238 101,960 -0.01(-0.09%)
Nov 10, 2003 9.300 9.300 9.221 9.247 98,701 -0.05(-0.49%)
Nov 07, 2003 9.270 9.275 9.270 9.292 184,832 +0.05(+0.51%)
Nov 06, 2003 9.253 9.285 9.195 9.245 103,357 +0.03(+0.30%)
Nov 05, 2003 9.219 9.268 9.219 9.217 72,163 -0.05(-0.49%)
Nov 04, 2003 9.219 9.268 9.219 9.262 88,086 -0.06(-0.65%)
Nov 03, 2003 9.341 9.365 9.285 9.322 130,500 -0.02(-0.21%)
Oct 31, 2003 9.268 9.343 9.268 9.341 73,560 +0.17(+1.87%)
Oct 30, 2003 9.303 9.303 9.118 9.169 290,052 -0.17(-1.82%)
Oct 29, 2003 9.376 9.403 9.294 9.339 255,134 -0.01(-0.09%)
Oct 28, 2003 9.343 9.343 9.268 9.348 379,908 +0.03(+0.30%)
Oct 27, 2003 9.365 9.376 9.294 9.320 117,324 -0.05(-0.48%)
Oct 24, 2003 9.285 9.365 9.277 9.365 69,370 -0.02(-0.23%)
Oct 23, 2003 9.322 9.386 9.253 9.386 116,393 +0.05(+0.53%)
Oct 22, 2003 9.464 9.464 9.335 9.337 131,291 -0.13(-1.36%)
Oct 21, 2003 9.500 9.537 9.466 9.466 118,721 -0.00(-0.02%)
Oct 20, 2003 9.468 9.470 9.388 9.468 197,868 +0.00(+0.05%)
Oct 17, 2003 9.554 9.554 9.427 9.464 149,914 -0.09(-0.92%)
Oct 16, 2003 9.513 9.558 9.483 9.552 63,318 +0.10(+1.09%)
Oct 15, 2003 9.599 9.599 9.421 9.449 64,714 -0.12(-1.23%)
Oct 14, 2003 9.577 9.595 9.541 9.567 154,104 -0.02(-0.22%)
Oct 13, 2003 9.558 9.631 9.558 9.588 129,895 +0.00(+0.04%)
Oct 10, 2003 9.522 9.603 9.522 9.584 89,855 +0.08(+0.86%)
Oct 09, 2003 9.515 9.547 9.464 9.502 130,826 +0.03(+0.29%)
Oct 08, 2003 9.565 9.592 9.498 9.474 98,236 -0.06(-0.65%)
Oct 07, 2003 9.504 9.565 9.451 9.537 1,068,492 -0.01(-0.07%)
Oct 06, 2003 9.519 9.537 9.483 9.543 70,767 +0.02(+0.16%)
Oct 03, 2003 9.468 9.554 9.451 9.528 333,816 +0.14(+1.51%)
Oct 02, 2003 9.307 9.431 9.307 9.386 85,200 +0.03(+0.37%)
Oct 01, 2003 9.298 9.393 9.277 9.352 173,659 +0.07(+0.72%)
Sep 30, 2003 9.204 9.266 9.107 9.285 198,334 +0.05(+0.56%)
Sep 29, 2003 9.180 9.234 9.139 9.234 62,852 +0.05(+0.56%)
Sep 26, 2003 9.176 9.210 9.148 9.182 87,527 -0.09(-0.93%)
Sep 25, 2003 9.345 9.369 9.270 9.268 294,242 -0.08(-0.80%)
Sep 24, 2003 9.449 9.449 9.337 9.343 163,882 +0.06(+0.65%)
Sep 23, 2003 9.290 9.318 9.272 9.283 81,941 +0.04(+0.39%)
Sep 22, 2003 9.266 9.283 9.197 9.247 109,409 -0.07(-0.72%)
Sep 19, 2003 9.236 9.313 9.236 9.313 377,114 +0.06(+0.67%)
Sep 18, 2003 9.171 9.240 9.171 9.251 522,374 +0.05(+0.49%)
Sep 17, 2003 9.326 9.326 9.171 9.206 242,098 -0.13(-1.36%)
Sep 16, 2003 9.290 9.333 9.255 9.333 140,603 +0.05(+0.58%)
Sep 15, 2003 9.348 9.348 9.279 9.279 76,819 -0.07(-0.74%)
Sep 12, 2003 9.367 9.380 9.279 9.348 565,672 -0.06(-0.64%)
Sep 11, 2003 9.410 9.466 9.393 9.408 196,472 -0.00(-0.02%)
Sep 10, 2003 9.504 9.504 9.369 9.410 74,491 -0.07(-0.77%)
Sep 09, 2003 9.580 9.580 9.444 9.483 148,518 -0.11(-1.19%)
Sep 08, 2003 9.515 9.597 9.496 9.597 190,419 +0.17(+1.75%)
Sep 05, 2003 9.483 9.489 9.397 9.431 67,973 -0.06(-0.59%)
Sep 04, 2003 9.532 9.541 9.457 9.487 135,947 -0.04(-0.41%)
Sep 03, 2003 9.511 9.545 9.476 9.526 150,380 +0.03(+0.34%)
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.