Skip to main content

US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.80 10.81 10.67 10.71 381,309 -0.10(-0.89%)
Jan 29, 2004 10.90 10.90 10.73 10.80 214,340 -0.03(-0.28%)
Jan 28, 2004 10.95 10.99 10.78 10.83 592,835 -0.14(-1.26%)
Jan 27, 2004 11.00 11.06 10.94 10.97 371,460 -0.03(-0.27%)
Jan 26, 2004 10.90 11.00 10.86 11.00 363,487 +0.06(+0.57%)
Jan 23, 2004 10.92 10.98 10.89 10.94 308,612 +0.13(+1.18%)
Jan 22, 2004 10.94 10.95 10.77 10.81 339,567 -0.07(-0.69%)
Jan 21, 2004 10.81 10.91 10.80 10.88 251,861 +0.10(+0.89%)
Jan 20, 2004 10.66 10.82 10.62 10.79 616,755 +0.22(+2.04%)
Jan 16, 2004 10.47 10.58 10.45 10.57 349,416 +0.09(+0.90%)
Jan 15, 2004 10.70 10.70 10.45 10.48 293,134 -0.18(-1.66%)
Jan 14, 2004 10.65 10.66 10.57 10.66 296,417 -0.02(-0.18%)
Jan 13, 2004 10.68 10.75 10.61 10.68 318,930 +0.04(+0.34%)
Jan 12, 2004 10.68 10.68 10.61 10.64 510,757 -0.02(-0.20%)
Jan 09, 2004 10.53 10.69 10.50 10.66 190,889 +0.09(+0.85%)
Jan 08, 2004 10.52 10.60 10.47 10.57 499,501 -0.01(-0.10%)
Jan 07, 2004 10.66 10.66 10.51 10.58 292,665 -0.12(-1.08%)
Jan 06, 2004 10.72 10.73 10.63 10.70 885,501 -0.03(-0.26%)
Jan 05, 2004 10.59 10.73 10.56 10.72 608,782 +0.22(+2.13%)
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.