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 (%)
Sep 30, 2004 13.24 13.34 13.23 13.31 273,436 +0.10(+0.74%)
Sep 29, 2004 13.36 13.36 13.14 13.21 396,318 -0.17(-1.27%)
Sep 28, 2004 13.33 13.42 13.25 13.38 472,767 +0.19(+1.41%)
Sep 27, 2004 13.20 13.25 13.09 13.20 340,505 +0.04(+0.34%)
Sep 24, 2004 13.01 13.20 13.01 13.15 303,453 +0.08(+0.62%)
Sep 23, 2004 13.11 13.11 12.98 13.07 376,619 -0.13(-1.00%)
Sep 22, 2004 13.24 13.24 13.15 13.20 368,177 -0.08(-0.58%)
Sep 21, 2004 13.03 13.32 13.01 13.28 341,443 +0.30(+2.35%)
Sep 20, 2004 13.06 13.08 12.96 12.97 575,482 -0.01(-0.05%)
Sep 17, 2004 12.86 12.99 12.84 12.98 572,198 +0.22(+1.70%)
Sep 16, 2004 12.74 12.79 12.69 12.76 168,376 +0.04(+0.30%)
Sep 15, 2004 12.77 12.82 12.72 12.72 171,190 -0.02(-0.18%)
Sep 14, 2004 12.76 12.81 12.70 12.75 385,061 +0.05(+0.37%)
Sep 13, 2004 12.71 12.75 12.67 12.70 231,693 +0.09(+0.74%)
Sep 10, 2004 12.71 12.71 12.56 12.61 154,306 -0.09(-0.74%)
Sep 09, 2004 12.52 12.72 12.52 12.70 195,579 +0.18(+1.47%)
Sep 08, 2004 12.46 12.56 12.46 12.52 161,341 +0.02(+0.15%)
Sep 07, 2004 12.49 12.50 12.37 12.50 397,256 -0.04(-0.36%)
Sep 03, 2004 12.47 12.55 12.44 12.54 191,358 +0.06(+0.44%)
Sep 02, 2004 12.42 12.49 12.38 12.49 189,951 +0.11(+0.91%)
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.