US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.236 9.380 9.214 9.339 92,183 +0.16(+1.71%)
May 29, 2003 9.322 9.322 9.156 9.182 125,239 -0.12(-1.34%)
May 28, 2003 9.386 9.393 9.268 9.307 150,845 -0.09(-0.94%)
May 27, 2003 9.171 9.403 9.171 9.395 108,478 +0.21(+2.27%)
May 23, 2003 9.064 9.212 9.064 9.187 65,180 +0.07(+0.80%)
May 22, 2003 9.064 9.137 9.064 9.113 77,750 +0.05(+0.52%)
May 21, 2003 8.860 9.113 8.860 9.066 74,491 +0.23(+2.65%)
May 20, 2003 8.871 8.924 8.806 8.832 67,508 -0.03(-0.32%)
May 19, 2003 8.914 8.952 8.860 8.860 73,095 -0.15(-1.69%)
May 16, 2003 8.957 9.013 8.909 9.013 37,245 +0.08(+0.91%)
May 15, 2003 9.000 9.000 8.907 8.931 91,252 +0.02(+0.19%)
May 14, 2003 8.978 8.978 8.882 8.914 51,213 -0.03(-0.36%)
May 13, 2003 8.860 8.974 8.808 8.946 82,872 +0.11(+1.29%)
May 12, 2003 8.763 8.886 8.763 8.832 171,331 +0.05(+0.54%)
May 09, 2003 8.742 8.806 8.690 8.785 48,885 +0.09(+0.99%)
May 08, 2003 8.688 8.783 8.673 8.699 90,321 -0.03(-0.32%)
May 07, 2003 8.656 8.742 8.613 8.727 84,734 +0.07(+0.84%)
May 06, 2003 8.656 8.729 8.589 8.654 84,734 -0.03(-0.32%)
May 05, 2003 8.720 8.720 8.594 8.682 260,721 +0.08(+0.92%)
May 02, 2003 8.471 8.645 8.471 8.602 224,406 +0.18(+2.17%)
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.