US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 66.40 66.52 66.15 66.34 76,300 +0.07(+0.11%)
Nov 29, 2004 66.68 66.81 65.58 66.27 93,700 -0.39(-0.59%)
Nov 26, 2004 66.62 67.03 66.58 66.66 46,200 +0.33(+0.50%)
Nov 24, 2004 65.84 66.33 65.30 66.33 135,700 +0.52(+0.79%)
Nov 23, 2004 65.48 66.16 65.48 65.81 137,200 +0.34(+0.52%)
Nov 22, 2004 64.87 65.47 64.58 65.47 147,900 +0.97(+1.50%)
Nov 19, 2004 63.96 64.64 63.75 64.50 91,900 +0.77(+1.21%)
Nov 18, 2004 63.27 63.77 63.18 63.73 47,700 +0.61(+0.97%)
Nov 17, 2004 62.77 63.29 62.51 63.12 80,900 +0.73(+1.17%)
Nov 16, 2004 62.71 62.85 62.39 62.39 85,700 +0.15(+0.24%)
Nov 15, 2004 63.40 63.40 62.00 62.24 156,600 -1.52(-2.38%)
Nov 12, 2004 62.31 63.83 62.31 63.76 55,700 +1.21(+1.93%)
Nov 11, 2004 62.45 62.63 62.16 62.55 45,900 +0.08(+0.13%)
Nov 10, 2004 61.88 62.60 61.35 62.47 216,600 +0.66(+1.07%)
Nov 09, 2004 62.14 62.40 61.78 61.81 167,700 -0.50(-0.80%)
Nov 08, 2004 63.37 63.37 62.30 62.31 77,400 -1.19(-1.87%)
Nov 05, 2004 63.20 63.61 63.01 63.50 97,300 +0.33(+0.52%)
Nov 04, 2004 62.55 63.17 62.55 63.17 106,100 +0.83(+1.33%)
Nov 03, 2004 62.15 62.49 61.37 62.34 224,000 +1.45(+2.38%)
Nov 02, 2004 61.70 61.91 60.83 60.89 218,600 -0.94(-1.52%)
Nov 01, 2004 62.61 62.84 61.53 61.83 110,800 -0.29(-0.47%)
Oct 29, 2004 61.50 62.26 61.26 62.12 103,900 +0.72(+1.17%)
Oct 28, 2004 62.01 62.48 61.07 61.40 304,100 -0.99(-1.59%)
Oct 27, 2004 63.75 63.88 62.02 62.39 104,700 -1.29(-2.03%)
Oct 26, 2004 63.20 63.68 62.91 63.68 40,100 +0.62(+0.98%)
Oct 25, 2004 63.20 63.34 62.62 63.06 32,400 +0.04(+0.06%)
Oct 22, 2004 63.25 63.70 62.96 63.02 61,800 -0.16(-0.25%)
Oct 21, 2004 63.05 63.44 62.75 63.18 79,400 +0.34(+0.54%)
Oct 20, 2004 61.62 62.85 61.62 62.84 99,500 +1.26(+2.05%)
Oct 19, 2004 61.22 61.88 61.22 61.58 120,100 -0.10(-0.16%)
Oct 18, 2004 62.70 62.75 61.68 61.68 71,400 -0.86(-1.38%)
Oct 15, 2004 62.80 62.80 62.25 62.54 66,700 +0.21(+0.34%)
Oct 14, 2004 62.24 62.79 62.18 62.33 111,600 +0.52(+0.84%)
Oct 13, 2004 62.35 62.36 61.24 61.81 250,100 -1.31(-2.08%)
Oct 12, 2004 63.74 64.12 63.12 63.12 127,600 -0.73(-1.14%)
Oct 11, 2004 64.55 64.55 63.51 63.85 143,400 -0.58(-0.90%)
Oct 08, 2004 64.45 64.77 63.99 64.43 117,900 +0.18(+0.28%)
Oct 07, 2004 65.20 65.48 64.12 64.25 291,500 -0.52(-0.80%)
Oct 06, 2004 64.10 64.77 63.93 64.77 127,500 +1.13(+1.78%)
Oct 05, 2004 63.35 63.82 63.20 63.64 157,000 +0.53(+0.84%)
Oct 04, 2004 63.00 63.23 62.77 63.11 92,100 -0.02(-0.03%)
Oct 01, 2004 62.45 63.14 62.25 63.13 91,400 +0.71(+1.14%)
Sep 30, 2004 62.10 62.55 62.04 62.42 58,300 +0.46(+0.74%)
Sep 29, 2004 62.65 62.65 61.62 61.96 84,500 -0.80(-1.27%)
Sep 28, 2004 62.50 62.93 62.14 62.76 100,800 +0.87(+1.41%)
Sep 27, 2004 61.90 62.16 61.40 61.89 72,600 +0.21(+0.34%)
Sep 24, 2004 61.00 61.90 61.00 61.68 64,700 +0.38(+0.62%)
Sep 23, 2004 61.48 61.50 60.90 61.30 80,300 -0.62(-1.00%)
Sep 22, 2004 62.10 62.10 61.68 61.92 78,500 -0.36(-0.58%)
Sep 21, 2004 61.10 62.45 61.01 62.28 72,800 +1.43(+2.35%)
Sep 20, 2004 61.25 61.35 60.78 60.85 122,700 -0.03(-0.05%)
Sep 17, 2004 60.30 60.91 60.20 60.88 122,000 +1.02(+1.70%)
Sep 16, 2004 59.75 59.99 59.52 59.86 35,900 +0.18(+0.30%)
Sep 15, 2004 59.90 60.15 59.66 59.68 36,500 -0.11(-0.18%)
Sep 14, 2004 59.85 60.10 59.55 59.79 82,100 +0.22(+0.37%)
Sep 13, 2004 59.60 59.78 59.42 59.57 49,400 +0.44(+0.74%)
Sep 10, 2004 59.60 59.61 58.93 59.13 32,900 -0.44(-0.74%)
Sep 09, 2004 58.70 59.65 58.70 59.57 41,700 +0.86(+1.46%)
Sep 08, 2004 58.45 58.91 58.45 58.71 34,400 +0.09(+0.15%)
Sep 07, 2004 58.60 58.64 58.00 58.62 84,700 -0.21(-0.36%)
Sep 03, 2004 58.50 58.87 58.34 58.83 40,800 +0.26(+0.44%)
Sep 02, 2004 58.25 58.57 58.07 58.57 40,500 +0.53(+0.91%)
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.