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 (%)
Jun 30, 2004 12.30 12.40 12.27 12.39 292,497 +0.10(+0.85%)
Jun 29, 2004 12.17 12.31 12.17 12.28 325,499 +0.09(+0.71%)
Jun 28, 2004 12.35 12.37 12.16 12.20 361,666 -0.19(-1.52%)
Jun 25, 2004 12.49 12.50 12.38 12.38 235,535 -0.15(-1.23%)
Jun 24, 2004 12.58 12.61 12.50 12.54 580,022 -0.03(-0.21%)
Jun 23, 2004 12.39 12.60 12.36 12.57 410,943 +0.20(+1.65%)
Jun 22, 2004 12.26 12.38 12.23 12.36 183,997 +0.08(+0.68%)
Jun 21, 2004 12.34 12.36 12.28 12.28 338,610 -0.07(-0.57%)
Jun 18, 2004 12.27 12.35 12.26 12.35 216,547 +0.04(+0.31%)
Jun 17, 2004 12.29 12.33 12.21 12.31 281,195 +0.12(+1.02%)
Jun 16, 2004 12.05 12.22 12.05 12.19 222,877 +0.19(+1.57%)
Jun 15, 2004 11.86 12.03 11.86 12.00 196,656 +0.20(+1.67%)
Jun 14, 2004 11.82 11.88 11.77 11.80 132,008 -0.11(-0.95%)
Jun 10, 2004 11.81 11.93 11.78 11.92 176,764 +0.19(+1.60%)
Jun 09, 2004 11.75 11.79 11.64 11.73 375,681 -0.10(-0.80%)
Jun 08, 2004 11.89 11.98 11.79 11.82 149,187 -0.06(-0.52%)
Jun 07, 2004 11.75 11.90 11.70 11.88 179,477 +0.17(+1.43%)
Jun 04, 2004 11.75 11.75 11.65 11.72 290,689 -0.03(-0.24%)
Jun 03, 2004 11.91 11.92 11.75 11.75 294,758 -0.12(-1.01%)
Jun 02, 2004 11.90 11.92 11.81 11.87 338,158 -0.00(-0.02%)
Jun 01, 2004 11.80 11.90 11.79 11.87 524,868 +0.17(+1.42%)
May 28, 2004 11.65 11.74 11.64 11.70 302,443 +0.06(+0.53%)
May 27, 2004 11.82 11.82 11.60 11.64 356,241 -0.19(-1.64%)
May 26, 2004 11.98 11.98 11.79 11.83 198,916 -0.09(-0.76%)
May 25, 2004 11.76 11.94 11.76 11.92 269,893 +0.18(+1.53%)
May 24, 2004 11.51 11.77 11.47 11.75 264,920 +0.25(+2.13%)
May 21, 2004 11.56 11.64 11.46 11.50 375,229 -0.04(-0.33%)
May 20, 2004 11.55 11.64 11.54 11.54 209,314 -0.03(-0.29%)
May 19, 2004 11.67 11.72 11.53 11.57 597,653 -0.07(-0.57%)
May 18, 2004 11.76 11.76 11.56 11.64 312,389 -0.12(-1.02%)
May 17, 2004 11.83 11.87 11.75 11.76 674,056 -0.04(-0.37%)
May 14, 2004 11.69 11.90 11.67 11.80 353,981 +0.16(+1.41%)
May 13, 2004 11.70 11.73 11.63 11.64 207,054 -0.04(-0.36%)
May 12, 2004 11.58 11.71 11.52 11.68 373,872 +0.10(+0.84%)
May 11, 2004 11.44 11.61 11.44 11.58 325,951 +0.19(+1.69%)
May 10, 2004 11.57 11.57 11.29 11.39 2,461,592 -0.35(-2.96%)
May 07, 2004 12.00 12.01 11.73 11.74 919,989 -0.29(-2.37%)
May 06, 2004 12.13 12.13 11.93 12.02 311,937 -0.07(-0.60%)
May 05, 2004 11.97 12.12 11.86 12.10 374,324 +0.08(+0.63%)
May 04, 2004 12.12 12.15 12.00 12.02 501,812 -0.06(-0.49%)
May 03, 2004 11.80 12.08 11.80 12.08 333,637 +0.25(+2.11%)
Apr 30, 2004 11.81 11.90 11.76 11.83 214,739 +0.07(+0.62%)
Apr 29, 2004 11.99 12.01 11.66 11.76 264,468 -0.26(-2.14%)
Apr 28, 2004 12.15 12.17 11.99 12.01 276,674 -0.15(-1.24%)
Apr 27, 2004 12.11 12.24 12.04 12.16 389,695 +0.19(+1.61%)
Apr 26, 2004 12.17 12.21 11.95 11.97 275,770 +0.06(+0.50%)
Apr 23, 2004 11.99 11.99 11.83 11.91 127,939 -0.07(-0.61%)
Apr 22, 2004 11.75 11.99 11.70 11.98 247,741 +0.22(+1.84%)
Apr 21, 2004 11.70 11.79 11.63 11.77 333,185 -0.06(-0.47%)
Apr 20, 2004 12.02 12.02 11.78 11.82 240,056 -0.23(-1.87%)
Apr 19, 2004 12.11 12.12 11.98 12.05 566,008 -0.01(-0.05%)
Apr 16, 2004 12.01 12.06 11.97 12.06 616,189 +0.09(+0.78%)
Apr 15, 2004 11.88 11.97 11.86 11.96 518,991 +0.19(+1.58%)
Apr 14, 2004 11.71 11.82 11.65 11.78 677,220 +0.02(+0.17%)
Apr 13, 2004 11.97 11.97 11.75 11.76 598,106 -0.14(-1.17%)
Apr 12, 2004 11.75 11.92 11.75 11.90 513,566 +0.21(+1.82%)
Apr 08, 2004 11.66 11.73 11.62 11.68 482,372 +0.10(+0.90%)
Apr 07, 2004 11.50 11.63 11.45 11.58 278,031 +0.01(+0.10%)
Apr 06, 2004 11.56 11.62 11.51 11.57 255,426 +0.00(+0.00%)
Apr 05, 2004 11.52 11.58 11.48 11.57 357,145 +0.07(+0.64%)
Apr 02, 2004 11.52 11.53 11.42 11.50 258,591 +0.08(+0.70%)
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.