US Energy Ishares ETF (NY: IYE )

49.18 +0.28 (+0.57%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.21 11.32 11.16 11.24 204,793 +0.00(+0.00%)
Mar 28, 2002 11.21 11.32 11.16 11.24 204,793 -0.02(-0.18%)
Mar 27, 2002 11.15 11.26 11.13 11.26 116,185 +0.27(+2.46%)
Mar 26, 2002 11.00 11.06 10.94 10.99 81,374 +0.01(+0.12%)
Mar 25, 2002 11.00 11.09 10.94 10.98 45,208 -0.07(-0.60%)
Mar 22, 2002 11.14 11.14 10.99 11.04 98,554 -0.21(-1.89%)
Mar 21, 2002 11.20 11.26 11.07 11.25 80,470 +0.08(+0.75%)
Mar 20, 2002 11.18 11.30 11.15 11.17 84,087 -0.12(-1.06%)
Mar 19, 2002 11.25 11.31 11.19 11.29 813,749 +0.08(+0.67%)
Mar 18, 2002 11.13 11.23 11.11 11.21 95,389 +0.11(+0.98%)
Mar 15, 2002 11.03 11.15 11.03 11.11 39,331 +0.15(+1.39%)
Mar 14, 2002 11.00 11.00 10.88 10.95 50,633 -0.10(-0.86%)
Mar 13, 2002 11.20 11.21 11.00 11.05 174,052 -0.08(-0.73%)
Mar 12, 2002 10.93 11.13 10.93 11.13 63,291 +0.11(+0.96%)
Mar 11, 2002 10.93 11.06 10.93 11.02 124,774 +0.15(+1.36%)
Mar 08, 2002 11.02 11.02 10.83 10.88 74,141 -0.12(-1.13%)
Mar 07, 2002 11.02 11.06 10.89 11.00 157,324 +0.05(+0.46%)
Mar 06, 2002 10.73 10.98 10.70 10.95 129,747 +0.20(+1.85%)
Mar 05, 2002 10.69 10.78 10.66 10.75 281,195 +0.09(+0.81%)
Mar 04, 2002 10.57 10.71 10.56 10.66 165,914 +0.14(+1.30%)
Mar 01, 2002 10.41 10.53 10.40 10.53 90,868 +0.12(+1.17%)
Feb 28, 2002 10.43 10.49 10.40 10.41 134,720 +0.01(+0.11%)
Feb 27, 2002 10.41 10.49 10.32 10.39 12,793,953 -0.04(-0.38%)
Feb 26, 2002 10.40 10.43 10.30 10.43 270,345 +0.02(+0.17%)
Feb 25, 2002 10.32 10.45 10.30 10.42 123,418 +0.17(+1.71%)
Feb 22, 2002 10.03 10.28 10.03 10.24 172,695 +0.26(+2.64%)
Feb 21, 2002 9.921 10.12 9.921 9.978 38,879 +0.08(+0.76%)
Feb 20, 2002 9.881 9.903 9.757 9.903 77,758 -0.00(-0.02%)
Feb 19, 2002 9.912 9.996 9.843 9.905 31,193 -0.07(-0.71%)
Feb 18, 2002 10.06 10.06 9.938 9.976 63,743 +0.00(+0.00%)
Feb 15, 2002 10.06 10.06 9.938 9.976 63,743 +0.04(+0.40%)
Feb 14, 2002 9.921 10.04 9.921 9.936 41,139 -0.00(-0.04%)
Feb 13, 2002 9.788 9.941 9.755 9.941 41,139 +0.11(+1.15%)
Feb 12, 2002 9.843 9.950 9.828 9.828 18,083 -0.13(-1.33%)
Feb 11, 2002 9.722 9.961 9.658 9.961 39,331 +0.25(+2.60%)
Feb 08, 2002 9.700 9.748 9.675 9.708 10,397 -0.02(-0.23%)
Feb 07, 2002 9.722 9.764 9.662 9.731 24,412 -0.10(-0.99%)
Feb 06, 2002 9.755 9.883 9.755 9.828 36,618 +0.15(+1.51%)
Feb 05, 2002 9.799 9.799 9.682 9.682 43,399 -0.10(-1.00%)
Feb 04, 2002 9.998 9.998 9.777 9.779 46,112 -0.30(-2.96%)
Feb 01, 2002 10.01 10.09 9.934 10.08 56,058 +0.10(+1.02%)
Jan 31, 2002 9.859 10.01 9.859 9.976 23,508 +0.12(+1.19%)
Jan 30, 2002 9.644 9.859 9.556 9.859 50,633 +0.06(+0.65%)
Jan 29, 2002 9.998 9.998 9.728 9.795 99,910 -0.30(-2.98%)
Jan 28, 2002 10.21 10.21 10.06 10.10 24,412 -0.14(-1.38%)
Jan 25, 2002 10.20 10.25 10.17 10.24 47,920 +0.09(+0.85%)
Jan 24, 2002 9.976 10.16 9.976 10.15 84,539 +0.13(+1.26%)
Jan 23, 2002 9.841 10.04 9.841 10.02 46,564 +0.29(+3.00%)
Jan 22, 2002 9.865 9.921 9.733 9.733 91,772 -0.11(-1.12%)
Jan 21, 2002 9.943 9.943 9.828 9.843 75,497 +0.00(+0.00%)
Jan 18, 2002 9.943 9.943 9.828 9.843 75,497 -0.07(-0.74%)
Jan 17, 2002 9.965 9.965 9.865 9.916 32,549 -0.03(-0.27%)
Jan 16, 2002 10.01 10.01 9.903 9.943 64,647 -0.20(-2.01%)
Jan 15, 2002 10.01 10.17 10.01 10.15 67,812 +0.18(+1.78%)
Jan 14, 2002 9.954 10.03 9.912 9.969 86,799 -0.07(-0.73%)
Jan 11, 2002 10.22 10.22 10.02 10.04 1,084,999 -0.22(-2.16%)
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.