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 (%)
Dec 31, 2004 13.71 13.77 13.69 13.71 143,518 +0.00(+0.03%)
Dec 30, 2004 13.69 13.74 13.66 13.71 658,498 -0.01(-0.09%)
Dec 29, 2004 13.62 13.75 13.60 13.72 567,040 +0.07(+0.48%)
Dec 28, 2004 13.65 13.68 13.60 13.65 218,092 +0.08(+0.61%)
Dec 27, 2004 13.79 13.79 13.55 13.57 309,550 -0.23(-1.64%)
Dec 23, 2004 13.77 13.81 13.70 13.79 290,321 +0.07(+0.53%)
Dec 22, 2004 13.93 13.93 13.60 13.72 391,628 -0.19(-1.35%)
Dec 21, 2004 13.79 13.92 13.75 13.91 280,002 +0.14(+0.99%)
Dec 20, 2004 13.62 13.82 13.62 13.77 224,189 +0.14(+1.02%)
Dec 17, 2004 13.65 13.68 13.57 13.63 271,560 +0.01(+0.08%)
Dec 16, 2004 13.69 13.72 13.55 13.62 234,977 -0.14(-1.05%)
Dec 15, 2004 13.69 13.81 13.62 13.77 494,812 +0.09(+0.64%)
Dec 14, 2004 13.67 13.71 13.60 13.68 346,602 +0.04(+0.28%)
Dec 13, 2004 13.54 13.64 13.54 13.64 156,651 +0.21(+1.59%)
Dec 10, 2004 13.52 13.57 13.37 13.43 270,622 -0.04(-0.33%)
Dec 09, 2004 13.41 13.50 13.32 13.47 322,683 +0.10(+0.75%)
Dec 08, 2004 13.22 13.43 13.11 13.38 731,196 +0.05(+0.37%)
Dec 07, 2004 13.57 13.57 13.32 13.33 360,204 -0.24(-1.78%)
Dec 06, 2004 13.60 13.64 13.48 13.57 319,869 -0.01(-0.11%)
Dec 03, 2004 13.42 13.61 13.42 13.58 1,213,813 +0.13(+0.98%)
Dec 02, 2004 13.69 13.69 13.34 13.45 1,377,500 -0.36(-2.62%)
Dec 01, 2004 14.13 14.13 13.79 13.81 734,479 -0.33(-2.35%)
Nov 30, 2004 14.16 14.18 14.10 14.14 357,859 +0.01(+0.11%)
Nov 29, 2004 14.22 14.24 13.98 14.13 439,468 -0.08(-0.58%)
Nov 26, 2004 14.20 14.29 14.20 14.21 216,685 +0.07(+0.50%)
Nov 24, 2004 14.04 14.14 13.92 14.14 636,454 +0.11(+0.79%)
Nov 23, 2004 13.96 14.11 13.96 14.03 643,490 +0.07(+0.52%)
Nov 22, 2004 13.83 13.96 13.77 13.96 693,674 +0.21(+1.50%)
Nov 19, 2004 13.64 13.78 13.59 13.75 431,025 +0.16(+1.21%)
Nov 18, 2004 13.49 13.60 13.47 13.59 223,720 +0.13(+0.97%)
Nov 17, 2004 13.38 13.49 13.33 13.46 379,434 +0.16(+1.17%)
Nov 16, 2004 13.37 13.40 13.30 13.30 401,946 +0.03(+0.24%)
Nov 15, 2004 13.52 13.52 13.22 13.27 734,479 -0.32(-2.38%)
Nov 12, 2004 13.29 13.61 13.29 13.59 261,242 +0.26(+1.93%)
Nov 11, 2004 13.32 13.35 13.25 13.34 215,278 +0.02(+0.13%)
Nov 10, 2004 13.19 13.35 13.08 13.32 1,015,889 +0.14(+1.07%)
Nov 09, 2004 13.25 13.30 13.17 13.18 786,540 -0.11(-0.80%)
Nov 08, 2004 13.51 13.51 13.28 13.29 363,018 -0.25(-1.87%)
Nov 05, 2004 13.47 13.56 13.43 13.54 456,352 +0.07(+0.52%)
Nov 04, 2004 13.34 13.47 13.34 13.47 497,626 +0.18(+1.33%)
Nov 03, 2004 13.25 13.32 13.08 13.29 1,050,596 +0.31(+2.38%)
Nov 02, 2004 13.16 13.20 12.97 12.98 1,025,269 -0.20(-1.52%)
Nov 01, 2004 13.35 13.40 13.12 13.18 519,669 -0.06(-0.47%)
Oct 29, 2004 13.11 13.27 13.06 13.24 487,307 +0.15(+1.17%)
Oct 28, 2004 13.22 13.32 13.02 13.09 1,426,278 -0.21(-1.59%)
Oct 27, 2004 13.59 13.62 13.22 13.30 491,059 -0.28(-2.03%)
Oct 26, 2004 13.47 13.58 13.41 13.58 188,075 +0.13(+0.98%)
Oct 25, 2004 13.47 13.50 13.35 13.45 151,961 +0.01(+0.06%)
Oct 22, 2004 13.49 13.58 13.42 13.44 289,852 -0.03(-0.25%)
Oct 21, 2004 13.44 13.53 13.38 13.47 372,398 +0.07(+0.54%)
Oct 20, 2004 13.14 13.40 13.14 13.40 466,671 +0.27(+2.05%)
Oct 19, 2004 13.05 13.19 13.05 13.13 563,288 -0.02(-0.16%)
Oct 18, 2004 13.37 13.38 13.15 13.15 334,877 -0.18(-1.38%)
Oct 15, 2004 13.39 13.39 13.27 13.33 312,833 +0.04(+0.34%)
Oct 14, 2004 13.27 13.39 13.26 13.29 523,422 +0.11(+0.84%)
Oct 13, 2004 13.29 13.30 13.06 13.18 1,173,009 -0.28(-2.08%)
Oct 12, 2004 13.59 13.67 13.46 13.46 598,464 -0.16(-1.14%)
Oct 11, 2004 13.76 13.76 13.54 13.61 672,569 -0.12(-0.90%)
Oct 08, 2004 13.74 13.81 13.64 13.74 552,970 +0.04(+0.28%)
Oct 07, 2004 13.90 13.96 13.67 13.70 1,367,182 -0.11(-0.80%)
Oct 06, 2004 13.67 13.81 13.63 13.81 597,995 +0.24(+1.78%)
Oct 05, 2004 13.51 13.61 13.47 13.57 736,355 +0.11(+0.84%)
Oct 04, 2004 13.43 13.48 13.38 13.46 431,963 -0.00(-0.03%)
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.