US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.12 12.29 12.12 12.29 256,531 +0.21(+1.74%)
Aug 30, 2004 12.14 12.22 12.03 12.08 325,901 -0.04(-0.30%)
Aug 27, 2004 12.03 12.14 12.03 12.11 220,682 +0.08(+0.68%)
Aug 26, 2004 11.89 12.06 11.86 12.03 363,147 +0.10(+0.81%)
Aug 25, 2004 11.89 11.98 11.89 11.93 194,144 +0.08(+0.69%)
Aug 24, 2004 11.87 11.87 11.77 11.85 331,488 -0.06(-0.51%)
Aug 23, 2004 12.08 12.08 11.89 11.91 163,416 -0.15(-1.21%)
Aug 20, 2004 12.06 12.15 12.01 12.06 290,983 +0.12(+1.03%)
Aug 19, 2004 11.93 12.01 11.88 11.94 132,223 +0.05(+0.43%)
Aug 18, 2004 11.85 11.91 11.84 11.88 321,246 +0.11(+0.89%)
Aug 17, 2004 11.99 11.99 11.75 11.78 292,380 -0.21(-1.72%)
Aug 16, 2004 11.96 12.03 11.92 11.99 281,672 +0.06(+0.54%)
Aug 13, 2004 11.82 11.99 11.82 11.92 242,098 +0.12(+0.98%)
Aug 12, 2004 12.00 12.04 11.80 11.80 308,675 -0.15(-1.24%)
Aug 11, 2004 12.03 12.03 11.84 11.95 589,416 -0.03(-0.25%)
Aug 10, 2004 12.08 12.08 11.96 11.98 599,659 -0.07(-0.55%)
Aug 09, 2004 11.88 12.12 11.88 12.05 249,082 +0.17(+1.46%)
Aug 06, 2004 12.05 12.09 11.83 11.88 501,423 -0.23(-1.92%)
Aug 05, 2004 12.30 12.34 12.10 12.11 384,098 -0.18(-1.43%)
Aug 04, 2004 12.55 12.55 12.27 12.28 439,036 -0.27(-2.12%)
Aug 03, 2004 12.39 12.58 12.39 12.55 387,823 +0.16(+1.32%)
Aug 02, 2004 12.44 12.44 12.26 12.39 575,449 -0.01(-0.10%)
Jul 30, 2004 12.44 12.44 12.37 12.40 330,091 +0.08(+0.61%)
Jul 29, 2004 12.34 12.37 12.22 12.32 252,806 +0.06(+0.49%)
Jul 28, 2004 12.20 12.29 12.15 12.26 225,803 +0.08(+0.69%)
Jul 27, 2004 12.07 12.21 12.02 12.18 179,711 +0.14(+1.18%)
Jul 26, 2004 12.15 12.22 12.00 12.04 278,878 -0.14(-1.13%)
Jul 23, 2004 12.23 12.23 12.11 12.18 147,586 -0.06(-0.47%)
Jul 22, 2004 12.14 12.28 12.14 12.23 178,314 +0.07(+0.57%)
Jul 21, 2004 12.44 12.49 12.17 12.17 338,472 -0.23(-1.89%)
Jul 20, 2004 12.44 12.44 12.34 12.40 236,977 -0.01(-0.05%)
Jul 19, 2004 12.44 12.48 12.36 12.41 184,367 -0.06(-0.45%)
Jul 16, 2004 12.37 12.49 12.36 12.46 275,154 +0.13(+1.04%)
Jul 15, 2004 12.27 12.36 12.25 12.33 304,950 +0.10(+0.83%)
Jul 14, 2004 12.11 12.26 12.11 12.23 225,803 +0.10(+0.83%)
Jul 13, 2004 12.16 12.16 12.02 12.13 145,724 -0.02(-0.18%)
Jul 12, 2004 12.20 12.20 12.08 12.15 223,941 -0.04(-0.30%)
Jul 09, 2004 12.17 12.21 12.13 12.19 285,862 +0.06(+0.53%)
Jul 08, 2004 12.16 12.22 12.06 12.12 199,731 -0.06(-0.46%)
Jul 07, 2004 12.10 12.18 12.04 12.18 544,256 +0.08(+0.62%)
Jul 06, 2004 12.13 12.20 12.08 12.11 236,046 +0.02(+0.20%)
Jul 02, 2004 12.04 12.12 12.03 12.08 154,570 +0.02(+0.18%)
Jul 01, 2004 12.05 12.07 11.95 12.06 409,705 +0.03(+0.27%)
Jun 30, 2004 11.94 12.05 11.92 12.03 301,226 +0.10(+0.85%)
Jun 29, 2004 11.81 11.95 11.81 11.93 335,213 +0.08(+0.71%)
Jun 28, 2004 12.00 12.01 11.81 11.84 372,459 -0.18(-1.52%)
Jun 25, 2004 12.12 12.14 12.02 12.03 242,564 -0.15(-1.24%)
Jun 24, 2004 12.22 12.25 12.14 12.18 597,331 -0.03(-0.21%)
Jun 23, 2004 12.03 12.24 12.00 12.20 423,206 +0.20(+1.65%)
Jun 22, 2004 11.91 12.03 11.87 12.00 189,488 +0.08(+0.68%)
Jun 21, 2004 11.98 12.00 11.92 11.92 348,714 -0.07(-0.57%)
Jun 18, 2004 11.91 11.99 11.90 11.99 223,009 +0.04(+0.31%)
Jun 17, 2004 11.93 11.97 11.86 11.96 289,587 +0.12(+1.02%)
Jun 16, 2004 11.70 11.86 11.70 11.83 229,527 +0.18(+1.57%)
Jun 15, 2004 11.51 11.68 11.51 11.65 202,524 +0.19(+1.67%)
Jun 14, 2004 11.48 11.54 11.43 11.46 135,947 -0.11(-0.95%)
Jun 10, 2004 11.47 11.59 11.44 11.57 182,039 +0.18(+1.60%)
Jun 09, 2004 11.41 11.45 11.30 11.39 386,892 -0.09(-0.80%)
Jun 08, 2004 11.54 11.64 11.44 11.48 153,639 -0.06(-0.52%)
Jun 07, 2004 11.41 11.56 11.36 11.54 184,832 +0.16(+1.43%)
Jun 04, 2004 11.41 11.41 11.31 11.38 299,364 -0.03(-0.24%)
Jun 03, 2004 11.57 11.57 11.41 11.41 303,554 -0.12(-1.01%)
Jun 02, 2004 11.56 11.58 11.47 11.52 348,249 -0.00(-0.02%)
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.