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 (%)
Jan 30, 2004 10.88 10.89 10.75 10.78 378,512 -0.10(-0.89%)
Jan 29, 2004 10.98 10.98 10.81 10.88 212,767 -0.03(-0.27%)
Jan 28, 2004 11.03 11.07 10.86 10.91 588,486 -0.14(-1.26%)
Jan 27, 2004 11.08 11.14 11.02 11.05 368,735 -0.03(-0.27%)
Jan 26, 2004 10.98 11.08 10.94 11.08 360,820 +0.06(+0.57%)
Jan 23, 2004 11.00 11.06 10.97 11.02 306,348 +0.13(+1.18%)
Jan 22, 2004 11.02 11.03 10.85 10.89 337,076 -0.08(-0.68%)
Jan 21, 2004 10.89 10.99 10.88 10.96 250,013 +0.10(+0.89%)
Jan 20, 2004 10.74 10.90 10.70 10.87 612,230 +0.22(+2.04%)
Jan 16, 2004 10.55 10.65 10.53 10.65 346,853 +0.09(+0.90%)
Jan 15, 2004 10.78 10.78 10.52 10.56 290,984 -0.18(-1.66%)
Jan 14, 2004 10.73 10.74 10.65 10.74 294,243 -0.02(-0.18%)
Jan 13, 2004 10.76 10.83 10.69 10.75 316,590 +0.04(+0.34%)
Jan 12, 2004 10.76 10.76 10.69 10.72 507,010 -0.02(-0.20%)
Jan 09, 2004 10.61 10.77 10.58 10.74 189,488 +0.09(+0.85%)
Jan 08, 2004 10.60 10.68 10.55 10.65 495,837 -0.01(-0.10%)
Jan 07, 2004 10.74 10.74 10.59 10.66 290,518 -0.12(-1.08%)
Jan 06, 2004 10.80 10.81 10.71 10.78 879,005 -0.03(-0.26%)
Jan 05, 2004 10.66 10.81 10.64 10.80 604,315 +0.23(+2.13%)
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.