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 (%)
Dec 31, 2004 14.31 14.37 14.29 14.31 137,491 +0.00(+0.03%)
Dec 30, 2004 14.29 14.34 14.26 14.31 630,842 -0.01(-0.09%)
Dec 29, 2004 14.22 14.35 14.20 14.32 543,225 +0.07(+0.48%)
Dec 28, 2004 14.24 14.28 14.19 14.25 208,932 +0.09(+0.61%)
Dec 27, 2004 14.40 14.40 14.14 14.16 296,549 -0.24(-1.64%)
Dec 23, 2004 14.37 14.41 14.30 14.40 278,127 +0.08(+0.53%)
Dec 22, 2004 14.54 14.54 14.19 14.32 375,180 -0.20(-1.35%)
Dec 21, 2004 14.39 14.53 14.36 14.52 268,242 +0.14(+0.99%)
Dec 20, 2004 14.22 14.42 14.22 14.38 214,774 +0.14(+1.02%)
Dec 17, 2004 14.24 14.28 14.16 14.23 260,155 +0.01(+0.08%)
Dec 16, 2004 14.29 14.32 14.15 14.22 225,108 -0.15(-1.05%)
Dec 15, 2004 14.29 14.41 14.21 14.37 474,030 +0.09(+0.64%)
Dec 14, 2004 14.27 14.31 14.19 14.28 332,046 +0.04(+0.28%)
Dec 13, 2004 14.13 14.24 14.13 14.24 150,072 +0.22(+1.59%)
Dec 10, 2004 14.11 14.16 13.96 14.02 259,256 -0.05(-0.33%)
Dec 09, 2004 14.00 14.09 13.90 14.07 309,130 +0.10(+0.75%)
Dec 08, 2004 13.80 14.02 13.68 13.96 700,486 +0.05(+0.37%)
Dec 07, 2004 14.17 14.17 13.90 13.91 345,076 -0.25(-1.78%)
Dec 06, 2004 14.20 14.23 14.07 14.16 306,434 -0.02(-0.11%)
Dec 03, 2004 14.01 14.20 14.01 14.18 1,162,835 +0.14(+0.98%)
Dec 02, 2004 14.29 14.29 13.93 14.04 1,319,647 -0.38(-2.62%)
Dec 01, 2004 14.75 14.75 14.40 14.42 703,632 -0.35(-2.35%)
Nov 30, 2004 14.78 14.80 14.72 14.76 342,829 +0.02(+0.11%)
Nov 29, 2004 14.84 14.87 14.60 14.75 421,011 -0.09(-0.59%)
Nov 26, 2004 14.83 14.92 14.82 14.84 207,584 +0.07(+0.50%)
Nov 24, 2004 14.65 14.76 14.53 14.76 609,724 +0.12(+0.79%)
Nov 23, 2004 14.57 14.72 14.57 14.65 616,464 +0.08(+0.52%)
Nov 22, 2004 14.44 14.57 14.37 14.57 664,541 +0.22(+1.50%)
Nov 19, 2004 14.23 14.39 14.19 14.36 412,923 +0.17(+1.21%)
Nov 18, 2004 14.08 14.19 14.06 14.18 214,324 +0.14(+0.97%)
Nov 17, 2004 13.97 14.09 13.91 14.05 363,498 +0.16(+1.17%)
Nov 16, 2004 13.96 13.99 13.89 13.89 385,065 +0.03(+0.24%)
Nov 15, 2004 14.11 14.11 13.80 13.85 703,632 -0.34(-2.38%)
Nov 12, 2004 13.87 14.21 13.87 14.19 250,270 +0.27(+1.93%)
Nov 11, 2004 13.90 13.94 13.83 13.92 206,236 +0.02(+0.13%)
Nov 10, 2004 13.77 13.93 13.65 13.90 973,222 +0.15(+1.07%)
Nov 09, 2004 13.83 13.89 13.75 13.76 753,506 -0.11(-0.80%)
Nov 08, 2004 14.10 14.10 13.87 13.87 347,772 -0.26(-1.87%)
Nov 05, 2004 14.07 14.16 14.02 14.13 437,186 +0.07(+0.52%)
Nov 04, 2004 13.92 14.06 13.92 14.06 476,726 +0.18(+1.33%)
Nov 03, 2004 13.83 13.91 13.66 13.87 1,006,472 +0.32(+2.38%)
Nov 02, 2004 13.73 13.78 13.54 13.55 982,209 -0.21(-1.52%)
Nov 01, 2004 13.93 13.99 13.69 13.76 497,844 -0.06(-0.47%)
Oct 29, 2004 13.69 13.86 13.63 13.83 466,841 +0.16(+1.17%)
Oct 28, 2004 13.80 13.91 13.59 13.67 1,366,376 -0.22(-1.59%)
Oct 27, 2004 14.19 14.22 13.80 13.89 470,435 -0.29(-2.03%)
Oct 26, 2004 14.07 14.17 14.00 14.17 180,176 +0.14(+0.98%)
Oct 25, 2004 14.07 14.10 13.94 14.03 145,579 +0.01(+0.06%)
Oct 22, 2004 14.08 14.18 14.01 14.03 277,678 -0.04(-0.25%)
Oct 21, 2004 14.03 14.12 13.97 14.06 356,758 +0.08(+0.54%)
Oct 20, 2004 13.71 13.99 13.71 13.99 447,071 +0.28(+2.05%)
Oct 19, 2004 13.63 13.77 13.63 13.71 539,630 -0.02(-0.16%)
Oct 18, 2004 13.95 13.97 13.73 13.73 320,813 -0.19(-1.38%)
Oct 15, 2004 13.98 13.98 13.85 13.92 299,695 +0.05(+0.34%)
Oct 14, 2004 13.85 13.97 13.84 13.87 501,438 +0.12(+0.84%)
Oct 13, 2004 13.88 13.88 13.63 13.76 1,123,744 -0.29(-2.08%)
Oct 12, 2004 14.19 14.27 14.05 14.05 573,329 -0.16(-1.14%)
Oct 11, 2004 14.37 14.37 14.13 14.21 644,322 -0.13(-0.90%)
Oct 08, 2004 14.34 14.42 14.24 14.34 529,745 +0.04(+0.28%)
Oct 07, 2004 14.51 14.57 14.27 14.30 1,309,762 -0.12(-0.80%)
Oct 06, 2004 14.27 14.42 14.23 14.42 572,880 +0.25(+1.78%)
Oct 05, 2004 14.10 14.20 14.07 14.16 705,429 +0.12(+0.84%)
Oct 04, 2004 14.02 14.07 13.97 14.05 413,821 -0.00(-0.03%)
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.