US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.72 11.82 11.71 11.77 300,593 +0.06(+0.53%)
May 27, 2004 11.90 11.90 11.67 11.71 354,062 -0.20(-1.64%)
May 26, 2004 12.06 12.06 11.86 11.91 197,699 -0.09(-0.76%)
May 25, 2004 11.83 12.01 11.83 12.00 268,242 +0.18(+1.53%)
May 24, 2004 11.58 11.84 11.54 11.82 263,300 +0.25(+2.13%)
May 21, 2004 11.63 11.71 11.53 11.57 372,933 -0.04(-0.33%)
May 20, 2004 11.62 11.72 11.61 11.61 208,033 -0.03(-0.29%)
May 19, 2004 11.74 11.79 11.60 11.64 593,997 -0.07(-0.57%)
May 18, 2004 11.83 11.83 11.64 11.71 310,478 -0.12(-1.02%)
May 17, 2004 11.91 11.95 11.82 11.83 669,932 -0.04(-0.37%)
May 14, 2004 11.76 11.97 11.74 11.87 351,815 +0.16(+1.41%)
May 13, 2004 11.77 11.80 11.70 11.71 205,787 -0.04(-0.36%)
May 12, 2004 11.65 11.78 11.59 11.75 371,585 +0.10(+0.84%)
May 11, 2004 11.51 11.68 11.51 11.65 323,957 +0.19(+1.69%)
May 10, 2004 11.64 11.64 11.36 11.46 2,446,533 -0.35(-2.96%)
May 07, 2004 12.07 12.09 11.81 11.81 914,360 -0.29(-2.37%)
May 06, 2004 12.21 12.21 12.00 12.10 310,029 -0.07(-0.60%)
May 05, 2004 12.04 12.19 11.93 12.17 372,034 +0.08(+0.63%)
May 04, 2004 12.20 12.23 12.07 12.09 498,742 -0.06(-0.49%)
May 03, 2004 11.87 12.15 11.87 12.15 331,596 +0.25(+2.11%)
Apr 30, 2004 11.88 11.97 11.83 11.90 213,425 +0.07(+0.62%)
Apr 29, 2004 12.06 12.09 11.73 11.83 262,850 -0.26(-2.14%)
Apr 28, 2004 12.23 12.24 12.07 12.09 274,982 -0.15(-1.24%)
Apr 27, 2004 12.19 12.31 12.12 12.24 387,311 +0.19(+1.61%)
Apr 26, 2004 12.24 12.28 12.02 12.04 274,083 +0.06(+0.50%)
Apr 23, 2004 12.06 12.06 11.91 11.98 127,156 -0.07(-0.61%)
Apr 22, 2004 11.82 12.06 11.78 12.06 246,225 +0.22(+1.84%)
Apr 21, 2004 11.77 11.86 11.70 11.84 331,146 -0.06(-0.47%)
Apr 20, 2004 12.10 12.10 11.85 11.90 238,587 -0.23(-1.87%)
Apr 19, 2004 12.19 12.19 12.05 12.12 562,545 -0.01(-0.06%)
Apr 16, 2004 12.09 12.13 12.04 12.13 612,419 +0.09(+0.78%)
Apr 15, 2004 11.95 12.04 11.93 12.04 515,816 +0.19(+1.58%)
Apr 14, 2004 11.78 11.89 11.72 11.85 673,077 +0.02(+0.17%)
Apr 13, 2004 12.04 12.04 11.82 11.83 594,446 -0.14(-1.17%)
Apr 12, 2004 11.82 12.00 11.82 11.97 510,424 +0.21(+1.82%)
Apr 08, 2004 11.73 11.81 11.69 11.76 479,421 +0.10(+0.90%)
Apr 07, 2004 11.57 11.70 11.52 11.65 276,330 +0.01(+0.10%)
Apr 06, 2004 11.63 11.69 11.58 11.64 253,864 +0.00(+0.00%)
Apr 05, 2004 11.60 11.65 11.55 11.64 354,960 +0.07(+0.64%)
Apr 02, 2004 11.60 11.60 11.49 11.57 257,009 +0.08(+0.70%)
Apr 01, 2004 11.68 11.69 11.48 11.49 330,248 -0.14(-1.19%)
Mar 31, 2004 11.63 11.67 11.48 11.62 604,331 +0.08(+0.73%)
Mar 30, 2004 11.35 11.56 11.35 11.54 274,083 +0.22(+1.91%)
Mar 29, 2004 11.35 11.38 11.28 11.32 309,579 +0.04(+0.32%)
Mar 26, 2004 11.17 11.35 11.16 11.29 217,918 +0.13(+1.16%)
Mar 25, 2004 11.24 11.24 11.13 11.16 315,870 -0.07(-0.65%)
Mar 24, 2004 11.46 11.49 11.16 11.23 619,159 -0.21(-1.81%)
Mar 23, 2004 11.55 11.56 11.35 11.44 263,300 -0.09(-0.75%)
Mar 22, 2004 11.62 11.62 11.48 11.53 380,571 -0.12(-0.99%)
Mar 19, 2004 11.86 11.86 11.62 11.64 245,327 -0.21(-1.80%)
Mar 18, 2004 11.80 11.89 11.75 11.86 393,602 +0.07(+0.62%)
Mar 17, 2004 11.70 11.82 11.64 11.78 345,075 +0.18(+1.53%)
Mar 16, 2004 11.64 11.65 11.52 11.60 312,275 -0.01(-0.06%)
Mar 15, 2004 11.66 11.73 11.57 11.61 208,932 +0.03(+0.27%)
Mar 12, 2004 11.42 11.61 11.42 11.58 277,228 +0.14(+1.25%)
Mar 11, 2004 11.58 11.64 11.44 11.44 379,673 -0.22(-1.93%)
Mar 10, 2004 11.91 11.91 11.63 11.66 359,453 -0.21(-1.78%)
Mar 09, 2004 11.94 11.94 11.82 11.87 173,436 -0.09(-0.76%)
Mar 08, 2004 11.97 12.04 11.92 11.96 309,130 +0.05(+0.39%)
Mar 05, 2004 11.76 11.95 11.76 11.92 243,979 +0.17(+1.46%)
Mar 04, 2004 11.81 11.81 11.74 11.75 228,253 -0.05(-0.45%)
Mar 03, 2004 11.83 11.84 11.69 11.80 283,069 +0.00(+0.02%)
Mar 02, 2004 11.93 11.96 11.80 11.80 479,421 -0.13(-1.10%)
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.