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 (%)
Jan 31, 2005 14.55 14.84 14.54 14.80 323,059 +0.17(+1.19%)
Jan 28, 2005 14.72 14.74 14.56 14.63 663,641 -0.11(-0.77%)
Jan 27, 2005 14.64 14.82 14.57 14.74 612,419 +0.10(+0.68%)
Jan 26, 2005 14.61 14.66 14.47 14.64 359,004 +0.14(+1.00%)
Jan 25, 2005 14.54 14.57 14.39 14.50 515,816 +0.10(+0.66%)
Jan 24, 2005 14.47 14.55 14.40 14.40 563,893 +0.09(+0.65%)
Jan 21, 2005 14.40 14.47 14.30 14.31 288,012 +0.02(+0.14%)
Jan 20, 2005 14.31 14.38 14.17 14.29 328,900 -0.14(-0.99%)
Jan 19, 2005 14.50 14.52 14.41 14.43 356,308 -0.03(-0.23%)
Jan 18, 2005 14.46 14.50 14.38 14.46 811,916 +0.15(+1.04%)
Jan 14, 2005 14.22 14.33 14.20 14.31 233,645 +0.11(+0.80%)
Jan 13, 2005 14.21 14.34 14.18 14.20 361,251 +0.06(+0.39%)
Jan 12, 2005 13.93 14.15 13.91 14.14 226,455 +0.22(+1.55%)
Jan 11, 2005 13.93 13.95 13.80 13.93 272,286 +0.02(+0.14%)
Jan 10, 2005 13.84 14.05 13.84 13.91 341,031 +0.08(+0.56%)
Jan 07, 2005 13.91 13.91 13.70 13.83 367,092 -0.10(-0.73%)
Jan 06, 2005 13.72 14.02 13.65 13.93 484,364 +0.25(+1.84%)
Jan 05, 2005 13.74 13.83 13.65 13.68 374,281 -0.08(-0.55%)
Jan 04, 2005 13.87 13.95 13.76 13.76 347,322 -0.08(-0.60%)
Jan 03, 2005 14.27 14.27 13.80 13.84 1,050,504 -0.47(-3.30%)
Dec 31, 2004 14.31 14.37 14.29 14.31 137,491 +0.00(+0.03%)
Dec 30, 2004 14.29 14.34 14.26 14.31 630,841 -0.01(-0.09%)
Dec 29, 2004 14.22 14.35 14.20 14.32 543,224 +0.07(+0.48%)
Dec 28, 2004 14.24 14.28 14.19 14.25 208,932 +0.09(+0.61%)
Dec 27, 2004 14.40 14.40 14.14 14.16 296,549 -0.24(-1.64%)
Dec 23, 2004 14.37 14.41 14.30 14.40 278,127 +0.08(+0.53%)
Dec 22, 2004 14.54 14.54 14.19 14.32 375,180 -0.20(-1.35%)
Dec 21, 2004 14.39 14.53 14.36 14.52 268,242 +0.14(+0.99%)
Dec 20, 2004 14.22 14.42 14.22 14.38 214,773 +0.14(+1.02%)
Dec 17, 2004 14.24 14.28 14.16 14.23 260,154 +0.01(+0.08%)
Dec 16, 2004 14.29 14.32 14.15 14.22 225,108 -0.15(-1.05%)
Dec 15, 2004 14.29 14.41 14.21 14.37 474,029 +0.09(+0.64%)
Dec 14, 2004 14.27 14.31 14.19 14.28 332,045 +0.04(+0.28%)
Dec 13, 2004 14.13 14.24 14.13 14.24 150,072 +0.22(+1.59%)
Dec 10, 2004 14.11 14.16 13.96 14.02 259,256 -0.05(-0.33%)
Dec 09, 2004 14.00 14.09 13.90 14.07 309,130 +0.10(+0.75%)
Dec 08, 2004 13.80 14.02 13.68 13.96 700,485 +0.05(+0.37%)
Dec 07, 2004 14.17 14.17 13.90 13.91 345,075 -0.25(-1.78%)
Dec 06, 2004 14.20 14.23 14.07 14.16 306,434 -0.02(-0.11%)
Dec 03, 2004 14.01 14.20 14.01 14.18 1,162,833 +0.14(+0.98%)
Dec 02, 2004 14.29 14.29 13.93 14.04 1,319,645 -0.38(-2.62%)
Dec 01, 2004 14.75 14.75 14.40 14.42 703,631 -0.35(-2.35%)
Nov 30, 2004 14.78 14.80 14.72 14.76 342,829 +0.02(+0.11%)
Nov 29, 2004 14.84 14.87 14.60 14.75 421,010 -0.09(-0.59%)
Nov 26, 2004 14.83 14.92 14.82 14.84 207,584 +0.07(+0.50%)
Nov 24, 2004 14.65 14.76 14.53 14.76 609,723 +0.12(+0.79%)
Nov 23, 2004 14.57 14.72 14.57 14.65 616,463 +0.08(+0.52%)
Nov 22, 2004 14.44 14.57 14.37 14.57 664,540 +0.22(+1.50%)
Nov 19, 2004 14.23 14.39 14.19 14.36 412,922 +0.17(+1.21%)
Nov 18, 2004 14.08 14.19 14.06 14.18 214,324 +0.14(+0.97%)
Nov 17, 2004 13.97 14.09 13.91 14.05 363,497 +0.16(+1.17%)
Nov 16, 2004 13.96 13.99 13.89 13.89 385,065 +0.03(+0.24%)
Nov 15, 2004 14.11 14.11 13.80 13.85 703,631 -0.34(-2.38%)
Nov 12, 2004 13.87 14.21 13.87 14.19 250,269 +0.27(+1.93%)
Nov 11, 2004 13.90 13.94 13.83 13.92 206,236 +0.02(+0.13%)
Nov 10, 2004 13.77 13.93 13.65 13.90 973,221 +0.15(+1.07%)
Nov 09, 2004 13.83 13.89 13.75 13.76 753,505 -0.11(-0.80%)
Nov 08, 2004 14.10 14.10 13.87 13.87 347,771 -0.26(-1.87%)
Nov 05, 2004 14.07 14.16 14.02 14.13 437,185 +0.07(+0.52%)
Nov 04, 2004 13.92 14.06 13.92 14.06 476,725 +0.18(+1.33%)
Nov 03, 2004 13.83 13.91 13.66 13.87 1,006,471 +0.32(+2.38%)
Nov 02, 2004 13.73 13.78 13.54 13.55 982,207 -0.21(-1.52%)
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.