Skip to main content

US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 37.42 37.69 37.25 37.47 67,791 +0.23(+0.62%)
Apr 29, 2004 37.98 38.05 36.93 37.24 83,490 -0.81(-2.14%)
Apr 28, 2004 38.50 38.54 37.99 38.05 87,343 -0.48(-1.24%)
Apr 27, 2004 38.36 38.76 38.15 38.53 123,022 +0.61(+1.61%)
Apr 26, 2004 38.54 38.66 37.84 37.92 87,058 +0.19(+0.50%)
Apr 23, 2004 37.98 37.98 37.49 37.73 40,389 -0.23(-0.61%)
Apr 22, 2004 37.21 37.97 37.07 37.96 78,209 +0.69(+1.84%)
Apr 21, 2004 37.07 37.33 36.85 37.28 105,183 -0.18(-0.47%)
Apr 20, 2004 38.08 38.08 37.32 37.45 75,783 -0.71(-1.87%)
Apr 19, 2004 38.36 38.38 37.95 38.17 178,683 -0.02(-0.05%)
Apr 16, 2004 38.05 38.19 37.92 38.19 194,524 +0.29(+0.78%)
Apr 15, 2004 37.63 37.91 37.57 37.89 163,840 +0.59(+1.58%)
Apr 14, 2004 37.09 37.44 36.91 37.30 213,791 +0.06(+0.17%)
Apr 13, 2004 37.91 37.91 37.21 37.24 188,815 -0.44(-1.17%)
Apr 12, 2004 37.21 37.77 37.21 37.68 162,127 +0.67(+1.82%)
Apr 08, 2004 36.93 37.17 36.79 37.01 152,280 +0.33(+0.90%)
Apr 07, 2004 36.44 36.83 36.27 36.68 87,771 +0.04(+0.10%)
Apr 06, 2004 36.61 36.80 36.45 36.65 80,635 +0.00(+0.00%)
Apr 05, 2004 36.51 36.67 36.36 36.65 112,747 +0.23(+0.63%)
Apr 02, 2004 36.51 36.51 36.18 36.41 81,634 +0.25(+0.70%)
Apr 01, 2004 36.79 36.81 36.14 36.16 104,897 -0.43(-1.19%)
Mar 31, 2004 36.61 36.73 36.13 36.60 191,955 +0.27(+0.73%)
Mar 30, 2004 35.73 36.39 35.73 36.33 87,058 +0.68(+1.91%)
Mar 29, 2004 35.73 35.84 35.52 35.65 98,332 +0.11(+0.32%)
Mar 26, 2004 35.17 35.72 35.14 35.54 69,218 +0.41(+1.16%)
Mar 25, 2004 35.38 35.38 35.04 35.13 100,330 -0.23(-0.65%)
Mar 24, 2004 36.09 36.18 35.13 35.36 196,665 -0.65(-1.81%)
Mar 23, 2004 36.37 36.39 35.73 36.02 83,632 -0.27(-0.75%)
Mar 22, 2004 36.58 36.58 36.13 36.29 120,882 -0.36(-0.99%)
Mar 19, 2004 37.35 37.35 36.58 36.65 77,924 -0.67(-1.80%)
Mar 18, 2004 37.14 37.44 37.00 37.33 125,021 +0.23(+0.62%)
Mar 17, 2004 36.82 37.21 36.65 37.09 109,607 +0.56(+1.53%)
Mar 16, 2004 36.65 36.69 36.26 36.53 99,189 -0.02(-0.06%)
Mar 15, 2004 36.72 36.93 36.44 36.55 66,363 +0.10(+0.27%)
Mar 12, 2004 35.95 36.55 35.95 36.46 88,057 +0.45(+1.25%)
Mar 11, 2004 36.47 36.65 36.00 36.01 120,596 -0.71(-1.93%)
Mar 10, 2004 37.49 37.49 36.61 36.72 114,174 -0.67(-1.78%)
Mar 09, 2004 37.59 37.59 37.21 37.38 55,089 -0.29(-0.76%)
Mar 08, 2004 37.69 37.90 37.54 37.67 98,190 +0.15(+0.39%)
Mar 05, 2004 37.03 37.62 37.03 37.52 77,495 +0.54(+1.46%)
Mar 04, 2004 37.17 37.19 36.97 36.98 72,500 -0.17(-0.45%)
Mar 03, 2004 37.24 37.29 36.81 37.15 89,912 +0.01(+0.02%)
Mar 02, 2004 37.56 37.65 37.14 37.14 152,280 -0.41(-1.10%)
Mar 01, 2004 37.07 37.60 36.96 37.56 145,572 +0.64(+1.75%)
Feb 27, 2004 36.78 36.98 36.68 36.91 60,655 +0.22(+0.59%)
Feb 26, 2004 36.64 36.77 36.48 36.69 58,657 +0.06(+0.15%)
Feb 25, 2004 36.37 36.64 36.28 36.64 114,031 +0.22(+0.60%)
Feb 24, 2004 36.26 36.55 36.12 36.42 150,852 +0.07(+0.19%)
Feb 23, 2004 36.05 36.39 36.05 36.35 59,227 +0.40(+1.11%)
Feb 20, 2004 36.33 36.34 35.81 35.95 77,495 -0.20(-0.56%)
Feb 19, 2004 36.30 36.34 36.04 36.16 158,274 +0.14(+0.39%)
Feb 18, 2004 36.58 36.58 36.02 36.02 109,892 -0.53(-1.44%)
Feb 17, 2004 36.47 36.56 36.35 36.54 107,466 +0.32(+0.89%)
Feb 13, 2004 36.33 36.35 35.91 36.22 81,063 -0.11(-0.31%)
Feb 12, 2004 36.19 36.43 35.99 36.33 50,379 +0.03(+0.08%)
Feb 11, 2004 35.73 36.30 35.59 36.30 61,368 +0.57(+1.59%)
Feb 10, 2004 35.34 35.85 35.25 35.73 176,542 +0.43(+1.21%)
Feb 09, 2004 35.00 35.42 35.00 35.31 91,339 +0.52(+1.49%)
Feb 06, 2004 34.72 34.88 34.48 34.79 63,224 +0.22(+0.63%)
Feb 05, 2004 34.89 34.95 34.37 34.57 62,795 -0.41(-1.18%)
Feb 04, 2004 35.14 35.17 34.41 34.99 95,621 -0.25(-0.72%)
Feb 03, 2004 35.24 35.34 35.09 35.24 204,372 -0.10(-0.28%)
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.