Skip to main content

US Energy Ishares ETF (NY: IYE )

48.22 -1.25 (-2.53%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 43.51 43.83 43.47 43.74 83,204 +0.32(+0.74%)
Sep 29, 2004 43.90 43.90 43.18 43.41 120,596 -0.56(-1.27%)
Sep 28, 2004 43.79 44.09 43.54 43.97 143,859 +0.61(+1.41%)
Sep 27, 2004 43.37 43.55 43.02 43.37 103,613 +0.15(+0.34%)
Sep 24, 2004 42.74 43.37 42.74 43.22 92,338 +0.27(+0.62%)
Sep 23, 2004 43.08 43.09 42.67 42.95 114,602 -0.43(-1.00%)
Sep 22, 2004 43.51 43.51 43.22 43.39 112,033 -0.25(-0.58%)
Sep 21, 2004 42.81 43.76 42.75 43.64 103,898 +1.00(+2.35%)
Sep 20, 2004 42.92 42.99 42.59 42.64 175,115 -0.02(-0.05%)
Sep 17, 2004 42.25 42.68 42.18 42.66 174,116 +0.71(+1.70%)
Sep 16, 2004 41.87 42.03 41.70 41.94 51,235 +0.13(+0.30%)
Sep 15, 2004 41.97 42.15 41.80 41.82 52,092 -0.08(-0.18%)
Sep 14, 2004 41.94 42.11 41.73 41.89 117,171 +0.15(+0.37%)
Sep 13, 2004 41.76 41.89 41.63 41.74 70,502 +0.31(+0.74%)
Sep 10, 2004 41.76 41.77 41.29 41.43 46,954 -0.31(-0.74%)
Sep 09, 2004 41.13 41.80 41.13 41.74 59,513 +0.60(+1.46%)
Sep 08, 2004 40.95 41.28 40.95 41.14 49,095 +0.06(+0.15%)
Sep 07, 2004 41.06 41.09 40.64 41.07 120,882 -0.15(-0.36%)
Sep 03, 2004 40.99 41.25 40.88 41.22 58,228 +0.18(+0.44%)
Sep 02, 2004 40.81 41.04 40.69 41.04 57,800 +0.37(+0.91%)
Sep 01, 2004 40.18 40.76 40.08 40.67 230,775 +0.59(+1.47%)
Aug 31, 2004 39.55 40.08 39.55 40.08 78,637 +0.69(+1.74%)
Aug 30, 2004 39.59 39.87 39.25 39.39 99,902 -0.12(-0.30%)
Aug 27, 2004 39.25 39.60 39.25 39.51 67,648 +0.27(+0.68%)
Aug 26, 2004 38.80 39.33 38.68 39.25 111,320 +0.32(+0.81%)
Aug 25, 2004 38.78 39.08 38.78 38.93 59,513 +0.27(+0.69%)
Aug 24, 2004 38.73 38.73 38.39 38.66 101,615 -0.20(-0.50%)
Aug 23, 2004 39.41 39.41 38.80 38.86 50,094 -0.48(-1.21%)
Aug 20, 2004 39.34 39.64 39.18 39.34 89,198 +0.40(+1.03%)
Aug 19, 2004 38.92 39.18 38.75 38.94 40,531 +0.17(+0.43%)
Aug 18, 2004 38.64 38.85 38.61 38.77 98,475 +0.34(+0.89%)
Aug 17, 2004 39.10 39.10 38.33 38.43 89,626 -0.67(-1.72%)
Aug 16, 2004 39.03 39.26 38.89 39.10 86,344 +0.21(+0.54%)
Aug 13, 2004 38.57 39.13 38.57 38.89 74,213 +0.38(+0.98%)
Aug 12, 2004 39.13 39.29 38.51 38.51 94,622 -0.48(-1.24%)
Aug 11, 2004 39.24 39.24 38.61 38.99 180,681 -0.10(-0.25%)
Aug 10, 2004 39.41 39.41 39.01 39.09 183,820 -0.22(-0.55%)
Aug 09, 2004 38.75 39.55 38.75 39.31 76,354 +0.57(+1.47%)
Aug 06, 2004 39.31 39.45 38.59 38.74 153,707 -0.76(-1.92%)
Aug 05, 2004 40.11 40.25 39.47 39.50 117,742 -0.57(-1.43%)
Aug 04, 2004 40.95 40.95 40.02 40.07 134,583 -0.87(-2.12%)
Aug 03, 2004 40.43 41.04 40.43 40.94 118,884 +0.53(+1.32%)
Aug 02, 2004 40.57 40.57 40.00 40.41 176,399 -0.04(-0.10%)
Jul 30, 2004 40.57 40.57 40.34 40.45 101,187 +0.25(+0.61%)
Jul 29, 2004 40.25 40.35 39.85 40.21 77,495 +0.20(+0.49%)
Jul 28, 2004 39.80 40.11 39.65 40.01 69,218 +0.27(+0.69%)
Jul 27, 2004 39.38 39.83 39.20 39.74 55,089 +0.46(+1.18%)
Jul 26, 2004 39.62 39.87 39.14 39.27 85,488 -0.45(-1.13%)
Jul 23, 2004 39.90 39.90 39.52 39.72 45,241 -0.19(-0.47%)
Jul 22, 2004 39.59 40.04 39.59 39.91 54,661 +0.22(+0.57%)
Jul 21, 2004 40.57 40.73 39.69 39.69 103,756 -0.76(-1.89%)
Jul 20, 2004 40.57 40.57 40.25 40.45 72,643 -0.02(-0.05%)
Jul 19, 2004 40.57 40.72 40.32 40.47 56,516 -0.18(-0.45%)
Jul 16, 2004 40.36 40.73 40.32 40.65 84,346 +0.42(+1.04%)
Jul 15, 2004 40.02 40.33 39.95 40.23 93,480 +0.33(+0.83%)
Jul 14, 2004 39.52 39.99 39.52 39.90 69,218 +0.33(+0.83%)
Jul 13, 2004 39.66 39.66 39.20 39.57 44,670 -0.07(-0.18%)
Jul 12, 2004 39.80 39.80 39.41 39.64 68,647 -0.12(-0.30%)
Jul 09, 2004 39.71 39.84 39.57 39.76 87,628 +0.21(+0.53%)
Jul 08, 2004 39.66 39.87 39.36 39.55 61,226 -0.18(-0.46%)
Jul 07, 2004 39.48 39.74 39.28 39.74 166,837 +0.25(+0.62%)
Jul 06, 2004 39.58 39.80 39.39 39.49 72,358 +0.08(+0.20%)
Jul 02, 2004 39.27 39.55 39.26 39.41 47,382 +0.07(+0.18%)
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.