Skip to main content

US Energy Ishares ETF (NY: IYE )

48.65 +0.59 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.49 35.52 35.07 35.18 116,029 -0.32(-0.89%)
Jan 29, 2004 35.82 35.83 35.27 35.50 65,222 -0.10(-0.28%)
Jan 28, 2004 35.99 36.13 35.43 35.59 180,395 -0.46(-1.26%)
Jan 27, 2004 36.16 36.35 35.94 36.05 113,032 -0.10(-0.27%)
Jan 26, 2004 35.83 36.15 35.68 36.15 110,606 +0.20(+0.57%)
Jan 23, 2004 35.87 36.07 35.80 35.95 93,908 +0.42(+1.18%)
Jan 22, 2004 35.94 35.99 35.38 35.52 103,327 -0.25(-0.69%)
Jan 21, 2004 35.54 35.87 35.49 35.77 76,639 +0.32(+0.89%)
Jan 20, 2004 35.03 35.57 34.89 35.45 187,674 +0.71(+2.04%)
Jan 16, 2004 34.40 34.75 34.34 34.75 106,324 +0.31(+0.90%)
Jan 15, 2004 35.17 35.17 34.33 34.44 89,198 -0.58(-1.66%)
Jan 14, 2004 35.00 35.03 34.74 35.02 90,197 -0.06(-0.18%)
Jan 13, 2004 35.10 35.31 34.88 35.08 97,048 +0.12(+0.34%)
Jan 12, 2004 35.09 35.10 34.88 34.96 155,419 -0.07(-0.20%)
Jan 09, 2004 34.61 35.14 34.52 35.03 58,086 +0.29(+0.85%)
Jan 08, 2004 34.59 34.84 34.42 34.74 151,994 -0.04(-0.10%)
Jan 07, 2004 35.03 35.03 34.54 34.77 89,056 -0.38(-1.08%)
Jan 06, 2004 35.24 35.25 34.94 35.15 269,451 -0.09(-0.26%)
Jan 05, 2004 34.79 35.25 34.72 35.24 185,248 +0.74(+2.13%)
Jan 02, 2004 34.84 34.89 34.34 34.51 78,209 -0.14(-0.40%)
Dec 31, 2003 34.95 34.99 34.53 34.65 72,786 -0.20(-0.58%)
Dec 30, 2003 34.80 35.06 34.74 34.85 103,185 +0.11(+0.32%)
Dec 29, 2003 34.37 34.79 34.33 34.74 148,569 +0.42(+1.22%)
Dec 26, 2003 34.28 34.37 34.17 34.32 34,537 +0.04(+0.12%)
Dec 24, 2003 33.96 34.35 33.84 34.28 59,227 +0.39(+1.14%)
Dec 23, 2003 34.02 34.02 33.63 33.89 161,842 -0.15(-0.45%)
Dec 22, 2003 33.98 34.03 33.74 34.05 293,999 +0.10(+0.29%)
Dec 19, 2003 34.07 34.12 33.79 33.95 116,029 -0.13(-0.37%)
Dec 18, 2003 33.39 34.14 33.29 34.07 188,815 +0.90(+2.73%)
Dec 17, 2003 32.93 33.17 32.82 33.17 216,503 +0.35(+1.07%)
Dec 16, 2003 32.51 32.85 32.51 32.82 75,640 +0.44(+1.36%)
Dec 15, 2003 32.72 32.72 32.27 32.38 202,516 -0.40(-1.22%)
Dec 12, 2003 32.53 32.78 32.42 32.78 90,911 +0.25(+0.75%)
Dec 11, 2003 32.43 32.53 32.25 32.53 37,392 +0.20(+0.63%)
Dec 10, 2003 32.38 32.41 32.20 32.33 71,359 -0.03(-0.09%)
Dec 09, 2003 32.29 32.54 32.32 32.36 159,844 +0.07(+0.22%)
Dec 08, 2003 32.02 32.29 31.90 32.29 61,226 +0.41(+1.30%)
Dec 05, 2003 31.89 31.97 31.75 31.87 63,366 +0.16(+0.51%)
Dec 04, 2003 31.12 31.83 31.12 31.71 65,079 +0.60(+1.91%)
Dec 03, 2003 31.11 31.25 31.03 31.12 47,382 -0.02(-0.07%)
Dec 02, 2003 30.91 31.19 30.91 31.14 44,385 +0.14(+0.45%)
Dec 01, 2003 30.73 31.00 30.73 31.00 50,807 +0.31(+1.00%)
Nov 28, 2003 30.72 30.72 30.54 30.69 14,129 -0.06(-0.18%)
Nov 26, 2003 30.58 30.77 30.58 30.75 30,541 +0.29(+0.94%)
Nov 25, 2003 30.25 30.50 30.25 30.46 28,543 +0.32(+1.07%)
Nov 24, 2003 30.09 30.23 30.08 30.14 38,105 +0.08(+0.26%)
Nov 21, 2003 30.26 30.26 29.93 30.06 24,262 -0.20(-0.67%)
Nov 20, 2003 30.13 30.37 30.13 30.26 20,408 -0.06(-0.21%)
Nov 19, 2003 30.23 30.33 30.07 30.33 18,553 +0.27(+0.89%)
Nov 18, 2003 30.41 30.41 30.06 30.06 18,553 -0.26(-0.85%)
Nov 17, 2003 30.26 30.44 30.19 30.32 69,931 -0.39(-1.26%)
Nov 14, 2003 30.76 30.86 30.56 30.70 81,063 +0.08(+0.27%)
Nov 13, 2003 30.56 30.65 30.45 30.62 45,812 +0.32(+1.06%)
Nov 12, 2003 30.23 30.36 30.20 30.30 66,221 +0.16(+0.53%)
Nov 11, 2003 30.13 30.13 30.13 30.14 31,255 -0.03(-0.09%)
Nov 10, 2003 30.34 30.34 30.08 30.16 30,256 -0.15(-0.49%)
Nov 07, 2003 30.24 30.26 30.24 30.31 56,659 +0.15(+0.51%)
Nov 06, 2003 30.19 30.29 30.00 30.16 31,683 +0.09(+0.30%)
Nov 05, 2003 30.07 30.23 30.07 30.07 22,121 -0.15(-0.49%)
Nov 04, 2003 30.07 30.23 30.07 30.21 27,002 -0.20(-0.65%)
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.