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, 2003 11.10 11.11 10.97 11.01 229,152 -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 11.03 467,740 +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 10.77 509,526 -0.05(-0.45%)
Dec 22, 2003 10.79 10.81 10.72 10.81 925,595 +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 10.82 594,447 +0.29(+2.72%)
Dec 17, 2003 10.46 10.54 10.42 10.54 681,615 +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 10.28 637,582 -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 10.27 224,659 -0.01(-0.09%)
Dec 09, 2003 10.26 10.34 10.27 10.28 503,236 +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 10.12 199,497 +0.05(+0.51%)
Dec 04, 2003 9.886 10.11 9.884 10.07 204,889 +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%)
Dec 01, 2003 9.761 9.846 9.761 9.846 159,957 +0.10(+1.00%)
Nov 28, 2003 9.759 9.759 9.701 9.748 44,482 -0.02(-0.18%)
Nov 26, 2003 9.715 9.773 9.715 9.766 96,154 +0.09(+0.94%)
Nov 25, 2003 9.608 9.688 9.608 9.675 89,863 +0.10(+1.07%)
Nov 24, 2003 9.559 9.603 9.554 9.572 119,967 +0.02(+0.26%)
Nov 21, 2003 9.612 9.612 9.508 9.548 76,384 -0.06(-0.67%)
Nov 20, 2003 9.570 9.648 9.570 9.612 64,252 -0.02(-0.21%)
Nov 19, 2003 9.601 9.632 9.550 9.632 58,411 +0.08(+0.89%)
Nov 18, 2003 9.659 9.659 9.548 9.548 58,411 -0.08(-0.86%)
Nov 17, 2003 9.610 9.668 9.588 9.630 220,165 -0.12(-1.26%)
Nov 14, 2003 9.770 9.802 9.706 9.753 255,212 +0.03(+0.27%)
Nov 13, 2003 9.706 9.735 9.672 9.726 144,231 +0.10(+1.06%)
Nov 12, 2003 9.603 9.643 9.592 9.623 208,483 +0.05(+0.53%)
Nov 11, 2003 9.570 9.570 9.570 9.572 98,400 -0.01(-0.09%)
Nov 10, 2003 9.637 9.637 9.554 9.581 95,255 -0.05(-0.49%)
Nov 07, 2003 9.606 9.610 9.606 9.628 178,379 +0.05(+0.51%)
Nov 06, 2003 9.588 9.621 9.528 9.579 99,748 +0.03(+0.30%)
Nov 05, 2003 9.552 9.603 9.552 9.550 69,644 -0.05(-0.49%)
Nov 04, 2003 9.552 9.603 9.552 9.597 85,010 -0.06(-0.65%)
Nov 03, 2003 9.679 9.704 9.621 9.659 125,943 -0.02(-0.21%)
Oct 31, 2003 9.603 9.681 9.603 9.679 70,992 +0.18(+1.87%)
Oct 30, 2003 9.639 9.639 9.448 9.501 279,925 -0.18(-1.82%)
Oct 29, 2003 9.715 9.744 9.630 9.677 246,226 -0.01(-0.09%)
Oct 28, 2003 9.681 9.681 9.603 9.686 366,643 +0.03(+0.30%)
Oct 27, 2003 9.704 9.715 9.630 9.657 113,228 -0.05(-0.48%)
Oct 24, 2003 9.621 9.704 9.612 9.704 66,948 -0.02(-0.23%)
Oct 23, 2003 9.659 9.726 9.588 9.726 112,329 +0.05(+0.53%)
Oct 22, 2003 9.806 9.806 9.672 9.675 126,707 -0.13(-1.36%)
Oct 21, 2003 9.844 9.882 9.808 9.808 114,576 -0.00(-0.02%)
Oct 20, 2003 9.810 9.813 9.728 9.810 190,960 +0.00(+0.05%)
Oct 17, 2003 9.899 9.899 9.768 9.806 144,680 -0.09(-0.92%)
Oct 16, 2003 9.857 9.904 9.826 9.897 61,107 +0.11(+1.09%)
Oct 15, 2003 9.946 9.946 9.761 9.790 62,455 -0.12(-1.23%)
Oct 14, 2003 9.924 9.942 9.886 9.913 148,724 -0.02(-0.22%)
Oct 13, 2003 9.904 9.980 9.904 9.935 125,359 +0.00(+0.04%)
Oct 10, 2003 9.866 9.951 9.866 9.931 86,718 +0.08(+0.86%)
Oct 09, 2003 9.859 9.893 9.806 9.846 126,258 +0.03(+0.29%)
Oct 08, 2003 9.911 9.940 9.842 9.817 94,806 -0.06(-0.65%)
Oct 07, 2003 9.848 9.911 9.793 9.882 1,031,184 -0.01(-0.07%)
Oct 06, 2003 9.864 9.882 9.826 9.888 68,296 +0.02(+0.16%)
Oct 03, 2003 9.810 9.899 9.793 9.873 322,161 +0.15(+1.51%)
Oct 02, 2003 9.643 9.773 9.643 9.726 82,225 +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.