US Energy Ishares ETF (NY: IYE )

30.04 USD -0.34 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 53.40 53.79 53.16 53.48 47,500 +0.33(+0.62%)
Apr 29, 2004 54.20 54.31 52.71 53.15 58,500 -1.16(-2.14%)
Apr 28, 2004 54.95 55.00 54.22 54.31 61,200 -0.68(-1.24%)
Apr 27, 2004 54.75 55.32 54.45 54.99 86,200 +0.87(+1.61%)
Apr 26, 2004 55.00 55.18 54.01 54.12 61,000 +0.27(+0.50%)
Apr 23, 2004 54.20 54.20 53.50 53.85 28,300 -0.33(-0.61%)
Apr 22, 2004 53.10 54.19 52.91 54.18 54,800 +0.98(+1.84%)
Apr 21, 2004 52.90 53.28 52.59 53.20 73,700 -0.25(-0.47%)
Apr 20, 2004 54.35 54.35 53.26 53.45 53,100 -1.02(-1.87%)
Apr 19, 2004 54.75 54.77 54.16 54.47 125,200 -0.03(-0.06%)
Apr 16, 2004 54.30 54.50 54.12 54.50 136,300 +0.42(+0.78%)
Apr 15, 2004 53.70 54.11 53.62 54.08 114,800 +0.84(+1.58%)
Apr 14, 2004 52.94 53.44 52.68 53.24 149,800 +0.09(+0.17%)
Apr 13, 2004 54.10 54.10 53.10 53.15 132,300 -0.63(-1.17%)
Apr 12, 2004 53.10 53.90 53.10 53.78 113,600 +0.96(+1.82%)
Apr 08, 2004 52.70 53.05 52.51 52.82 106,700 +0.47(+0.90%)
Apr 07, 2004 52.00 52.56 51.76 52.35 61,500 +0.05(+0.10%)
Apr 06, 2004 52.25 52.52 52.02 52.30 56,500 +0.00(+0.00%)
Apr 05, 2004 52.10 52.33 51.89 52.30 79,000 +0.33(+0.63%)
Apr 02, 2004 52.10 52.11 51.64 51.97 57,200 +0.36(+0.70%)
Apr 01, 2004 52.50 52.53 51.58 51.61 73,500 -0.62(-1.19%)
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%)
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.