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 (%)
Mar 31, 2004 11.14 11.18 10.99 11.14 630,826 +0.08(+0.73%)
Mar 30, 2004 10.87 11.07 10.87 11.06 286,099 +0.21(+1.91%)
Mar 29, 2004 10.87 10.91 10.81 10.85 323,152 +0.03(+0.32%)
Mar 26, 2004 10.70 10.87 10.69 10.81 227,472 +0.12(+1.16%)
Mar 25, 2004 10.77 10.77 10.66 10.69 329,718 -0.07(-0.65%)
Mar 24, 2004 10.98 11.01 10.69 10.76 646,304 -0.20(-1.81%)
Mar 23, 2004 11.07 11.07 10.87 10.96 274,843 -0.08(-0.75%)
Mar 22, 2004 11.13 11.13 11.00 11.04 397,256 -0.11(-0.99%)
Mar 19, 2004 11.36 11.36 11.13 11.15 256,082 -0.20(-1.80%)
Mar 18, 2004 11.30 11.39 11.26 11.36 410,858 +0.07(+0.62%)
Mar 17, 2004 11.20 11.32 11.15 11.29 360,204 +0.17(+1.53%)
Mar 16, 2004 11.15 11.16 11.03 11.12 325,966 -0.01(-0.06%)
Mar 15, 2004 11.17 11.24 11.09 11.12 218,092 +0.03(+0.27%)
Mar 12, 2004 10.94 11.12 10.94 11.09 289,382 +0.14(+1.24%)
Mar 11, 2004 11.10 11.15 10.95 10.96 396,318 -0.22(-1.93%)
Mar 10, 2004 11.41 11.41 11.14 11.17 375,212 -0.20(-1.78%)
Mar 09, 2004 11.44 11.44 11.32 11.37 181,040 -0.09(-0.76%)
Mar 08, 2004 11.47 11.53 11.42 11.46 322,683 +0.04(+0.39%)
Mar 05, 2004 11.27 11.45 11.27 11.42 254,675 +0.16(+1.46%)
Mar 04, 2004 11.31 11.32 11.25 11.25 238,260 -0.05(-0.45%)
Mar 03, 2004 11.33 11.35 11.20 11.30 295,480 +0.00(+0.02%)
Mar 02, 2004 11.43 11.46 11.30 11.30 500,440 -0.13(-1.10%)
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.