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 (%)
Aug 31, 2004 12.04 12.20 12.04 12.20 258,427 +0.21(+1.74%)
Aug 30, 2004 12.05 12.13 11.94 11.99 328,311 -0.04(-0.30%)
Aug 27, 2004 11.94 12.05 11.94 12.02 222,313 +0.08(+0.68%)
Aug 26, 2004 11.81 11.97 11.77 11.94 365,832 +0.10(+0.81%)
Aug 25, 2004 11.80 11.89 11.80 11.85 195,579 +0.08(+0.69%)
Aug 24, 2004 11.79 11.79 11.68 11.77 333,939 -0.06(-0.50%)
Aug 23, 2004 11.99 11.99 11.81 11.82 164,624 -0.14(-1.21%)
Aug 20, 2004 11.97 12.06 11.92 11.97 293,135 +0.12(+1.03%)
Aug 19, 2004 11.84 11.92 11.79 11.85 133,200 +0.05(+0.43%)
Aug 18, 2004 11.76 11.82 11.75 11.80 323,621 +0.10(+0.89%)
Aug 17, 2004 11.90 11.90 11.66 11.69 294,542 -0.20(-1.72%)
Aug 16, 2004 11.88 11.95 11.83 11.90 283,754 +0.06(+0.54%)
Aug 13, 2004 11.74 11.91 11.74 11.83 243,888 +0.12(+0.98%)
Aug 12, 2004 11.91 11.95 11.72 11.72 310,957 -0.15(-1.24%)
Aug 11, 2004 11.94 11.94 11.75 11.87 593,774 -0.03(-0.25%)
Aug 10, 2004 11.99 11.99 11.87 11.90 604,092 -0.07(-0.55%)
Aug 09, 2004 11.79 12.03 11.79 11.96 250,923 +0.17(+1.46%)
Aug 06, 2004 11.96 12.00 11.74 11.79 505,130 -0.23(-1.92%)
Aug 05, 2004 12.21 12.25 12.01 12.02 386,938 -0.17(-1.43%)
Aug 04, 2004 12.46 12.46 12.18 12.19 442,282 -0.26(-2.12%)
Aug 03, 2004 12.30 12.49 12.30 12.46 390,690 +0.16(+1.32%)
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.