US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.61 11.67 11.58 11.65 192,135 +0.07(+0.59%)
Feb 26, 2004 11.57 11.61 11.52 11.58 185,806 +0.02(+0.15%)
Feb 25, 2004 11.48 11.57 11.45 11.57 361,214 +0.07(+0.60%)
Feb 24, 2004 11.45 11.54 11.40 11.50 477,852 +0.02(+0.19%)
Feb 23, 2004 11.38 11.49 11.38 11.48 187,614 +0.13(+1.11%)
Feb 20, 2004 11.47 11.47 11.31 11.35 245,481 -0.06(-0.56%)
Feb 19, 2004 11.46 11.47 11.38 11.41 501,360 +0.04(+0.39%)
Feb 18, 2004 11.55 11.55 11.37 11.37 348,104 -0.17(-1.44%)
Feb 17, 2004 11.51 11.54 11.48 11.54 340,419 +0.10(+0.89%)
Feb 13, 2004 11.47 11.48 11.34 11.43 256,783 -0.04(-0.31%)
Feb 12, 2004 11.42 11.50 11.36 11.47 159,585 +0.01(+0.08%)
Feb 11, 2004 11.28 11.46 11.24 11.46 194,396 +0.18(+1.59%)
Feb 10, 2004 11.15 11.32 11.13 11.28 559,227 +0.13(+1.21%)
Feb 09, 2004 11.05 11.18 11.05 11.15 289,333 +0.16(+1.49%)
Feb 06, 2004 10.96 11.01 10.89 10.98 200,273 +0.07(+0.63%)
Feb 05, 2004 11.02 11.03 10.85 10.91 198,916 -0.13(-1.18%)
Feb 04, 2004 11.09 11.10 10.86 11.04 302,896 -0.08(-0.72%)
Feb 03, 2004 11.13 11.15 11.08 11.12 647,383 -0.03(-0.28%)
Feb 02, 2004 11.09 11.21 11.04 11.15 349,008 +0.05(+0.44%)
Jan 30, 2004 11.20 11.21 11.07 11.11 367,544 -0.10(-0.89%)
Jan 29, 2004 11.31 11.31 11.14 11.21 206,602 -0.03(-0.28%)
Jan 28, 2004 11.36 11.40 11.19 11.24 571,433 -0.14(-1.26%)
Jan 27, 2004 11.41 11.48 11.35 11.38 358,050 -0.03(-0.27%)
Jan 26, 2004 11.31 11.41 11.26 11.41 350,364 +0.06(+0.56%)
Jan 23, 2004 11.33 11.39 11.30 11.35 297,471 +0.13(+1.18%)
Jan 22, 2004 11.35 11.36 11.17 11.21 327,308 -0.08(-0.69%)
Jan 21, 2004 11.22 11.32 11.20 11.29 242,768 +0.10(+0.89%)
Jan 20, 2004 11.06 11.23 11.02 11.19 594,490 +0.22(+2.04%)
Jan 16, 2004 10.86 10.97 10.84 10.97 336,802 +0.10(+0.89%)
Jan 15, 2004 11.10 11.10 10.84 10.87 282,552 -0.18(-1.66%)
Jan 14, 2004 11.05 11.06 10.97 11.06 285,716 -0.02(-0.18%)
Jan 13, 2004 11.08 11.15 11.01 11.08 307,416 +0.04(+0.34%)
Jan 12, 2004 11.08 11.08 11.01 11.04 492,319 -0.02(-0.20%)
Jan 09, 2004 10.93 11.09 10.90 11.06 183,998 +0.09(+0.85%)
Jan 08, 2004 10.92 11.00 10.87 10.97 481,469 -0.01(-0.10%)
Jan 07, 2004 11.06 11.06 10.91 10.98 282,100 -0.12(-1.08%)
Jan 06, 2004 11.13 11.13 11.03 11.10 853,534 -0.03(-0.26%)
Jan 05, 2004 10.98 11.13 10.96 11.13 586,804 +0.23(+2.13%)
Jan 02, 2004 11.00 11.02 10.84 10.89 247,741 -0.04(-0.40%)
Dec 31, 2003 11.03 11.05 10.90 10.94 230,562 -0.06(-0.58%)
Dec 30, 2003 10.99 11.07 10.97 11.00 326,856 +0.04(+0.32%)
Dec 29, 2003 10.85 10.98 10.84 10.97 470,619 +0.13(+1.22%)
Dec 26, 2003 10.82 10.85 10.79 10.83 109,404 +0.01(+0.12%)
Dec 24, 2003 10.72 10.85 10.68 10.82 187,614 +0.12(+1.14%)
Dec 23, 2003 10.74 10.74 10.62 10.70 512,662 -0.05(-0.45%)
Dec 22, 2003 10.73 10.74 10.65 10.75 931,292 +0.03(+0.29%)
Dec 19, 2003 10.76 10.77 10.67 10.72 367,544 -0.04(-0.37%)
Dec 18, 2003 10.54 10.78 10.51 10.76 598,106 +0.29(+2.73%)
Dec 17, 2003 10.40 10.47 10.36 10.47 685,811 +0.11(+1.07%)
Dec 16, 2003 10.26 10.37 10.26 10.36 239,604 +0.14(+1.36%)
Dec 15, 2003 10.33 10.33 10.19 10.22 641,506 -0.13(-1.22%)
Dec 12, 2003 10.27 10.35 10.23 10.35 287,977 +0.08(+0.75%)
Dec 11, 2003 10.24 10.27 10.18 10.27 118,445 +0.06(+0.63%)
Dec 10, 2003 10.22 10.23 10.17 10.21 226,041 -0.01(-0.09%)
Dec 09, 2003 10.19 10.27 10.20 10.21 506,333 +0.02(+0.22%)
Dec 08, 2003 10.11 10.19 10.07 10.19 193,943 +0.13(+1.30%)
Dec 05, 2003 10.07 10.09 10.02 10.06 200,725 +0.05(+0.51%)
Dec 04, 2003 9.826 10.05 9.823 10.01 206,150 +0.19(+1.91%)
Dec 03, 2003 9.821 9.865 9.795 9.823 150,091 -0.01(-0.07%)
Dec 02, 2003 9.757 9.848 9.757 9.830 140,598 +0.04(+0.45%)
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.