US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.68 11.75 11.65 11.72 190,959 +0.07(+0.59%)
Feb 26, 2004 11.64 11.68 11.59 11.66 184,669 +0.02(+0.15%)
Feb 25, 2004 11.55 11.64 11.52 11.64 359,004 +0.07(+0.60%)
Feb 24, 2004 11.52 11.61 11.47 11.57 474,928 +0.02(+0.19%)
Feb 23, 2004 11.45 11.56 11.45 11.55 186,466 +0.13(+1.11%)
Feb 20, 2004 11.54 11.54 11.38 11.42 243,979 -0.06(-0.56%)
Feb 19, 2004 11.53 11.54 11.45 11.48 498,293 +0.04(+0.39%)
Feb 18, 2004 11.62 11.62 11.44 11.44 345,974 -0.17(-1.44%)
Feb 17, 2004 11.58 11.61 11.55 11.61 338,336 +0.10(+0.89%)
Feb 13, 2004 11.54 11.55 11.41 11.50 255,212 -0.04(-0.31%)
Feb 12, 2004 11.50 11.57 11.43 11.54 158,609 +0.01(+0.08%)
Feb 11, 2004 11.35 11.53 11.31 11.53 193,206 +0.18(+1.59%)
Feb 10, 2004 11.22 11.39 11.20 11.35 555,805 +0.14(+1.21%)
Feb 09, 2004 11.12 11.25 11.12 11.21 287,563 +0.16(+1.49%)
Feb 06, 2004 11.03 11.08 10.95 11.05 199,047 +0.07(+0.63%)
Feb 05, 2004 11.08 11.10 10.92 10.98 197,699 -0.13(-1.18%)
Feb 04, 2004 11.16 11.17 10.93 11.11 301,042 -0.08(-0.72%)
Feb 03, 2004 11.19 11.22 11.15 11.19 643,422 -0.03(-0.28%)
Feb 02, 2004 11.16 11.28 11.11 11.22 346,873 +0.05(+0.44%)
Jan 30, 2004 11.27 11.28 11.14 11.17 365,295 -0.10(-0.89%)
Jan 29, 2004 11.38 11.38 11.20 11.27 205,338 -0.03(-0.28%)
Jan 28, 2004 11.43 11.48 11.25 11.31 567,937 -0.14(-1.26%)
Jan 27, 2004 11.48 11.55 11.42 11.45 355,859 -0.03(-0.27%)
Jan 26, 2004 11.38 11.48 11.33 11.48 348,221 +0.06(+0.57%)
Jan 23, 2004 11.40 11.46 11.37 11.42 295,650 +0.13(+1.18%)
Jan 22, 2004 11.42 11.43 11.24 11.28 325,305 -0.08(-0.69%)
Jan 21, 2004 11.29 11.39 11.27 11.36 241,283 +0.10(+0.89%)
Jan 20, 2004 11.13 11.30 11.08 11.26 590,852 +0.22(+2.04%)
Jan 16, 2004 10.93 11.04 10.91 11.04 334,741 +0.10(+0.89%)
Jan 15, 2004 11.17 11.17 10.91 10.94 280,823 -0.18(-1.66%)
Jan 14, 2004 11.12 11.13 11.03 11.12 283,968 -0.02(-0.18%)
Jan 13, 2004 11.15 11.22 11.08 11.14 305,535 +0.04(+0.34%)
Jan 12, 2004 11.15 11.15 11.08 11.11 489,306 -0.02(-0.20%)
Jan 09, 2004 10.99 11.16 10.96 11.13 182,872 +0.09(+0.85%)
Jan 08, 2004 10.99 11.07 10.93 11.03 478,523 -0.01(-0.10%)
Jan 07, 2004 11.13 11.13 10.97 11.05 280,374 -0.12(-1.08%)
Jan 06, 2004 11.19 11.20 11.10 11.17 848,311 -0.03(-0.26%)
Jan 05, 2004 11.05 11.20 11.03 11.19 583,214 +0.23(+2.13%)
Jan 02, 2004 11.07 11.08 10.91 10.96 246,225 -0.04(-0.40%)
Dec 31, 2003 11.10 11.11 10.97 11.01 229,151 -0.06(-0.58%)
Dec 30, 2003 11.05 11.14 11.03 11.07 324,856 +0.04(+0.32%)
Dec 29, 2003 10.92 11.05 10.90 11.03 467,739 +0.13(+1.22%)
Dec 26, 2003 10.89 10.92 10.85 10.90 108,734 +0.01(+0.12%)
Dec 24, 2003 10.79 10.91 10.75 10.89 186,466 +0.12(+1.14%)
Dec 23, 2003 10.81 10.81 10.68 10.77 509,525 -0.05(-0.45%)
Dec 22, 2003 10.79 10.81 10.72 10.81 925,593 +0.03(+0.29%)
Dec 19, 2003 10.82 10.84 10.73 10.78 365,295 -0.04(-0.37%)
Dec 18, 2003 10.61 10.84 10.57 10.82 594,446 +0.29(+2.72%)
Dec 17, 2003 10.46 10.54 10.42 10.54 681,614 +0.11(+1.07%)
Dec 16, 2003 10.33 10.44 10.33 10.42 238,138 +0.14(+1.36%)
Dec 15, 2003 10.39 10.39 10.25 10.28 637,581 -0.13(-1.22%)
Dec 12, 2003 10.33 10.41 10.30 10.41 286,215 +0.08(+0.75%)
Dec 11, 2003 10.30 10.33 10.24 10.33 117,721 +0.06(+0.63%)
Dec 10, 2003 10.28 10.29 10.23 10.27 224,658 -0.01(-0.09%)
Dec 09, 2003 10.26 10.34 10.27 10.28 503,235 +0.02(+0.22%)
Dec 08, 2003 10.17 10.26 10.13 10.26 192,757 +0.13(+1.30%)
Dec 05, 2003 10.13 10.16 10.09 10.12 199,496 +0.05(+0.51%)
Dec 04, 2003 9.886 10.11 9.884 10.07 204,888 +0.19(+1.91%)
Dec 03, 2003 9.882 9.926 9.855 9.884 149,173 -0.01(-0.07%)
Dec 02, 2003 9.817 9.908 9.817 9.891 139,737 +0.04(+0.45%)
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.