Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

47.25 -0.34 (-0.71%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.13 11.14 11.00 11.04 369,868 -0.10(-0.89%)
Jan 29, 2004 11.24 11.24 11.07 11.14 207,908 -0.03(-0.27%)
Jan 28, 2004 11.29 11.33 11.12 11.17 575,047 -0.14(-1.26%)
Jan 27, 2004 11.34 11.40 11.27 11.31 360,314 -0.03(-0.27%)
Jan 26, 2004 11.24 11.34 11.19 11.34 352,580 +0.06(+0.57%)
Jan 23, 2004 11.25 11.32 11.23 11.28 299,352 +0.13(+1.18%)
Jan 22, 2004 11.27 11.29 11.10 11.14 329,378 -0.08(-0.69%)
Jan 21, 2004 11.15 11.25 11.13 11.22 244,304 +0.10(+0.89%)
Jan 20, 2004 10.99 11.16 10.95 11.12 598,249 +0.22(+2.04%)
Jan 16, 2004 10.79 10.90 10.77 10.90 338,932 +0.10(+0.90%)
Jan 15, 2004 11.03 11.03 10.77 10.80 284,339 -0.18(-1.66%)
Jan 14, 2004 10.98 10.99 10.90 10.99 287,523 -0.02(-0.18%)
Jan 13, 2004 11.01 11.08 10.94 11.01 309,361 +0.04(+0.34%)
Jan 12, 2004 11.01 11.01 10.94 10.97 495,432 -0.02(-0.20%)
Jan 09, 2004 10.86 11.02 10.83 10.99 185,161 +0.09(+0.85%)
Jan 08, 2004 10.85 10.93 10.80 10.90 484,514 -0.01(-0.10%)
Jan 07, 2004 10.99 10.99 10.84 10.91 283,884 -0.12(-1.08%)
Jan 06, 2004 11.06 11.06 10.96 11.03 858,932 -0.03(-0.26%)
Jan 05, 2004 10.91 11.06 10.89 11.06 590,515 +0.23(+2.13%)
Jan 02, 2004 10.93 10.95 10.77 10.83 249,308 -0.04(-0.40%)
Dec 31, 2003 10.96 10.98 10.83 10.87 232,020 -0.06(-0.58%)
Dec 30, 2003 10.92 11.00 10.90 10.93 328,923 +0.04(+0.32%)
Dec 29, 2003 10.78 10.91 10.77 10.90 473,595 +0.13(+1.23%)
Dec 26, 2003 10.75 10.78 10.72 10.77 110,096 +0.01(+0.12%)
Dec 24, 2003 10.65 10.78 10.62 10.75 188,801 +0.12(+1.14%)
Dec 23, 2003 10.67 10.67 10.55 10.63 515,905 -0.05(-0.45%)
Dec 22, 2003 10.66 10.68 10.58 10.68 937,182 +0.03(+0.29%)
Dec 19, 2003 10.69 10.70 10.60 10.65 369,868 -0.04(-0.37%)
Dec 18, 2003 10.47 10.71 10.44 10.69 601,889 +0.28(+2.73%)
Dec 17, 2003 10.33 10.41 10.30 10.41 690,148 +0.11(+1.07%)
Dec 16, 2003 10.20 10.31 10.20 10.30 241,119 +0.14(+1.36%)
Dec 15, 2003 10.27 10.27 10.12 10.16 645,563 -0.13(-1.22%)
Dec 12, 2003 10.20 10.28 10.17 10.28 289,798 +0.08(+0.75%)
Dec 11, 2003 10.17 10.21 10.12 10.21 119,195 +0.06(+0.63%)
Dec 10, 2003 10.16 10.17 10.10 10.14 227,471 -0.01(-0.09%)
Dec 09, 2003 10.13 10.21 10.14 10.15 509,535 +0.02(+0.22%)
Dec 08, 2003 10.05 10.13 10.01 10.13 195,170 +0.13(+1.30%)
Dec 05, 2003 10.00 10.03 9.962 9.999 201,994 +0.05(+0.51%)
Dec 04, 2003 9.764 9.986 9.762 9.948 207,453 +0.19(+1.91%)
Dec 03, 2003 9.759 9.803 9.733 9.762 151,041 -0.01(-0.07%)
Dec 02, 2003 9.696 9.786 9.696 9.768 141,487 +0.04(+0.45%)
Dec 01, 2003 9.641 9.724 9.641 9.724 161,959 +0.10(+1.00%)
Nov 28, 2003 9.639 9.639 9.581 9.628 45,039 -0.02(-0.18%)
Nov 26, 2003 9.595 9.652 9.595 9.645 97,357 +0.09(+0.94%)
Nov 25, 2003 9.489 9.568 9.489 9.555 90,988 +0.10(+1.07%)
Nov 24, 2003 9.441 9.485 9.436 9.454 121,469 +0.02(+0.26%)
Nov 21, 2003 9.493 9.493 9.390 9.430 77,340 -0.06(-0.67%)
Nov 20, 2003 9.452 9.529 9.452 9.493 65,056 -0.02(-0.21%)
Nov 19, 2003 9.483 9.513 9.432 9.513 59,142 +0.08(+0.89%)
Nov 18, 2003 9.540 9.540 9.430 9.430 59,142 -0.08(-0.86%)
Nov 17, 2003 9.491 9.548 9.469 9.511 222,921 -0.12(-1.26%)
Nov 14, 2003 9.650 9.680 9.586 9.632 258,407 +0.03(+0.27%)
Nov 13, 2003 9.586 9.614 9.553 9.606 146,036 +0.10(+1.06%)
Nov 12, 2003 9.485 9.524 9.474 9.504 211,093 +0.05(+0.53%)
Nov 11, 2003 9.452 9.452 9.452 9.454 99,632 -0.01(-0.09%)
Nov 10, 2003 9.518 9.518 9.436 9.463 96,447 -0.05(-0.49%)
Nov 07, 2003 9.487 9.491 9.487 9.509 180,612 +0.05(+0.51%)
Nov 06, 2003 9.469 9.502 9.410 9.461 100,997 +0.03(+0.30%)
Nov 05, 2003 9.434 9.485 9.434 9.432 70,516 -0.05(-0.49%)
Nov 04, 2003 9.434 9.485 9.434 9.478 86,075 -0.06(-0.65%)
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.