US Energy Ishares ETF (NY: IYE )

25.58 USD -0.24 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 52.25 52.42 51.56 52.23 134,500 +0.38(+0.73%)
Mar 30, 2004 51.00 51.93 51.00 51.85 61,000 +0.97(+1.91%)
Mar 29, 2004 51.00 51.15 50.69 50.88 68,900 +0.16(+0.32%)
Mar 26, 2004 50.20 50.98 50.15 50.72 48,500 +0.58(+1.16%)
Mar 25, 2004 50.50 50.50 50.01 50.14 70,300 -0.33(-0.65%)
Mar 24, 2004 51.50 51.63 50.14 50.47 137,800 -0.93(-1.81%)
Mar 23, 2004 51.90 51.94 51.00 51.40 58,600 -0.39(-0.75%)
Mar 22, 2004 52.20 52.20 51.57 51.79 84,700 -0.52(-0.99%)
Mar 19, 2004 53.30 53.30 52.20 52.31 54,600 -0.96(-1.80%)
Mar 18, 2004 53.00 53.43 52.80 53.27 87,600 +0.33(+0.62%)
Mar 17, 2004 52.55 53.10 52.31 52.94 76,800 +0.80(+1.53%)
Mar 16, 2004 52.30 52.36 51.75 52.14 69,500 -0.03(-0.06%)
Mar 15, 2004 52.40 52.70 52.00 52.17 46,500 +0.14(+0.27%)
Mar 12, 2004 51.30 52.17 51.30 52.03 61,700 +0.64(+1.25%)
Mar 11, 2004 52.05 52.30 51.38 51.39 84,500 -1.01(-1.93%)
Mar 10, 2004 53.50 53.50 52.25 52.40 80,000 -0.95(-1.78%)
Mar 09, 2004 53.65 53.65 53.11 53.35 38,600 -0.41(-0.76%)
Mar 08, 2004 53.79 54.09 53.57 53.76 68,800 +0.21(+0.39%)
Mar 05, 2004 52.85 53.69 52.85 53.55 54,300 +0.77(+1.46%)
Mar 04, 2004 53.05 53.08 52.76 52.78 50,800 -0.24(-0.45%)
Mar 03, 2004 53.15 53.22 52.53 53.02 63,000 +0.01(+0.02%)
Mar 02, 2004 53.60 53.73 53.01 53.01 106,700 -0.59(-1.10%)
Mar 01, 2004 52.90 53.66 52.75 53.60 102,000 +0.92(+1.75%)
Feb 27, 2004 52.49 52.78 52.35 52.68 42,500 +0.31(+0.59%)
Feb 26, 2004 52.29 52.48 52.06 52.37 41,100 +0.08(+0.15%)
Feb 25, 2004 51.90 52.29 51.78 52.29 79,900 +0.31(+0.60%)
Feb 24, 2004 51.75 52.17 51.55 51.98 105,700 +0.10(+0.19%)
Feb 23, 2004 51.45 51.93 51.45 51.88 41,500 +0.57(+1.11%)
Feb 20, 2004 51.85 51.86 51.11 51.31 54,300 -0.29(-0.56%)
Feb 19, 2004 51.80 51.86 51.43 51.60 110,900 +0.20(+0.39%)
Feb 18, 2004 52.20 52.20 51.40 51.40 77,000 -0.75(-1.44%)
Feb 17, 2004 52.05 52.18 51.88 52.15 75,300 +0.46(+0.89%)
Feb 13, 2004 51.85 51.88 51.25 51.69 56,800 -0.16(-0.31%)
Feb 12, 2004 51.65 51.99 51.37 51.85 35,300 +0.04(+0.08%)
Feb 11, 2004 51.00 51.81 50.80 51.81 43,000 +0.81(+1.59%)
Feb 10, 2004 50.43 51.16 50.31 51.00 123,700 +0.61(+1.21%)
Feb 09, 2004 49.95 50.55 49.95 50.39 64,000 +0.74(+1.49%)
Feb 06, 2004 49.55 49.78 49.21 49.65 44,300 +0.31(+0.63%)
Feb 05, 2004 49.80 49.88 49.05 49.34 44,000 -0.59(-1.18%)
Feb 04, 2004 50.15 50.19 49.11 49.93 67,000 -0.36(-0.72%)
Feb 03, 2004 50.30 50.43 50.08 50.29 143,200 -0.14(-0.28%)
Feb 02, 2004 50.14 50.67 49.90 50.43 77,200 +0.22(+0.44%)
Jan 30, 2004 50.65 50.69 50.05 50.21 81,300 -0.45(-0.89%)
Jan 29, 2004 51.12 51.14 50.34 50.66 45,700 -0.14(-0.28%)
Jan 28, 2004 51.37 51.56 50.57 50.80 126,400 -0.65(-1.26%)
Jan 27, 2004 51.60 51.88 51.29 51.45 79,200 -0.14(-0.27%)
Jan 26, 2004 51.13 51.59 50.92 51.59 77,500 +0.29(+0.57%)
Jan 23, 2004 51.20 51.48 51.09 51.30 65,800 +0.60(+1.18%)
Jan 22, 2004 51.29 51.37 50.50 50.70 72,400 -0.35(-0.69%)
Jan 21, 2004 50.72 51.19 50.65 51.05 53,700 +0.45(+0.89%)
Jan 20, 2004 49.99 50.77 49.80 50.60 131,500 +1.01(+2.04%)
Jan 16, 2004 49.10 49.60 49.01 49.59 74,500 +0.44(+0.90%)
Jan 15, 2004 50.19 50.19 49.00 49.15 62,500 -0.83(-1.66%)
Jan 14, 2004 49.95 49.99 49.58 49.98 63,200 -0.09(-0.18%)
Jan 13, 2004 50.10 50.40 49.78 50.07 68,000 +0.17(+0.34%)
Jan 12, 2004 50.08 50.09 49.78 49.90 108,900 -0.10(-0.20%)
Jan 09, 2004 49.40 50.15 49.26 50.00 40,700 +0.42(+0.85%)
Jan 08, 2004 49.36 49.73 49.12 49.58 106,500 -0.05(-0.10%)
Jan 07, 2004 50.00 50.00 49.30 49.63 62,400 -0.54(-1.08%)
Jan 06, 2004 50.30 50.31 49.86 50.17 188,800 -0.13(-0.26%)
Jan 05, 2004 49.65 50.31 49.55 50.30 129,800 +1.05(+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.