US Energy Ishares ETF (NY: IYE )

25.82 USD -0.14 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 39.00 39.36 38.91 39.25 25,500 +0.20(+0.51%)
Apr 29, 2003 39.40 39.58 38.81 39.05 15,300 -0.59(-1.49%)
Apr 28, 2003 39.40 39.96 39.35 39.64 36,000 +0.19(+0.48%)
Apr 25, 2003 39.80 39.80 39.15 39.45 7,700 -0.46(-1.15%)
Apr 24, 2003 39.89 40.17 39.67 39.91 8,500 -0.14(-0.35%)
Apr 23, 2003 40.05 40.25 39.61 40.05 21,300 -0.10(-0.25%)
Apr 22, 2003 39.30 40.20 39.30 40.15 21,400 +0.53(+1.34%)
Apr 21, 2003 39.35 39.65 39.35 39.62 11,400 +0.18(+0.46%)
Apr 17, 2003 38.70 39.44 38.70 39.44 28,700 +0.64(+1.65%)
Apr 16, 2003 39.38 39.38 38.75 38.80 13,200 -0.26(-0.67%)
Apr 15, 2003 39.00 39.25 38.90 39.06 60,500 -0.21(-0.53%)
Apr 14, 2003 39.07 39.36 38.86 39.27 8,400 +0.22(+0.56%)
Apr 11, 2003 39.05 39.15 38.76 39.05 8,100 -0.25(-0.64%)
Apr 10, 2003 38.90 39.30 38.86 39.30 12,200 +0.39(+1.00%)
Apr 09, 2003 39.00 39.37 38.71 38.91 29,000 -0.04(-0.10%)
Apr 08, 2003 39.10 39.10 38.69 38.95 55,900 -0.25(-0.64%)
Apr 07, 2003 39.70 39.99 39.20 39.20 34,000 -0.39(-0.99%)
Apr 04, 2003 39.45 39.68 38.50 39.59 44,900 +0.38(+0.97%)
Apr 03, 2003 39.81 40.10 39.21 39.21 40,200 -0.84(-2.10%)
Apr 02, 2003 40.20 40.20 39.75 40.05 25,800 -0.04(-0.10%)
Apr 01, 2003 39.65 40.19 39.59 40.09 25,100 +0.46(+1.16%)
Mar 31, 2003 39.90 39.90 39.41 39.63 15,000 -0.55(-1.37%)
Mar 28, 2003 39.95 40.21 39.91 40.18 12,600 +0.35(+0.88%)
Mar 27, 2003 39.25 40.10 39.22 39.83 25,100 +0.43(+1.09%)
Mar 26, 2003 39.75 39.75 39.32 39.40 39,500 -0.20(-0.51%)
Mar 25, 2003 39.53 39.93 39.26 39.60 35,500 +0.40(+1.02%)
Mar 24, 2003 39.50 39.88 38.90 39.20 18,200 -0.55(-1.38%)
Mar 21, 2003 40.07 40.07 39.52 39.75 43,700 -0.21(-0.53%)
Mar 20, 2003 39.70 40.14 39.24 39.96 27,000 +0.27(+0.68%)
Mar 19, 2003 39.55 39.69 39.41 39.69 26,500 +0.09(+0.23%)
Mar 18, 2003 39.00 39.60 38.56 39.60 66,800 +0.62(+1.59%)
Mar 17, 2003 38.55 39.12 38.55 38.98 18,600 +0.46(+1.19%)
Mar 14, 2003 38.34 38.82 38.20 38.52 14,100 -0.01(-0.03%)
Mar 13, 2003 38.60 38.78 38.27 38.53 9,400 +0.33(+0.86%)
Mar 12, 2003 38.25 38.26 37.70 38.20 12,500 -0.83(-2.13%)
Mar 11, 2003 39.51 39.51 39.03 39.03 15,200 -0.29(-0.74%)
Mar 10, 2003 39.60 39.85 39.24 39.32 38,100 -0.55(-1.38%)
Mar 07, 2003 39.40 40.03 39.31 39.87 15,600 +0.00(+0.00%)
Mar 06, 2003 39.95 40.00 39.71 39.87 10,700 +0.00(+0.00%)
Mar 05, 2003 39.58 39.97 39.54 39.87 23,100 +0.21(+0.53%)
Mar 04, 2003 39.60 39.84 39.51 39.66 25,800 +0.11(+0.28%)
Mar 03, 2003 39.80 39.96 39.55 39.55 27,300 +0.15(+0.38%)
Feb 28, 2003 39.53 39.84 39.40 39.40 6,400 +0.12(+0.31%)
Feb 27, 2003 39.70 39.87 39.28 39.28 8,500 -0.42(-1.06%)
Feb 26, 2003 39.50 39.90 39.39 39.70 10,100 +0.06(+0.15%)
Feb 25, 2003 39.67 40.18 39.24 39.64 30,000 -0.04(-0.10%)
Feb 24, 2003 39.30 39.94 39.30 39.68 45,500 +0.26(+0.66%)
Feb 21, 2003 38.96 39.50 38.94 39.42 37,000 +0.70(+1.81%)
Feb 20, 2003 39.00 39.03 38.57 38.72 14,500 +0.13(+0.34%)
Feb 19, 2003 38.80 38.80 38.56 38.59 6,100 -0.21(-0.54%)
Feb 18, 2003 38.40 38.80 38.21 38.80 12,900 +0.60(+1.57%)
Feb 14, 2003 37.78 38.20 37.54 38.20 6,800 +0.58(+1.54%)
Feb 13, 2003 37.85 38.05 37.26 37.62 23,900 -0.18(-0.48%)
Feb 12, 2003 38.50 38.74 37.71 37.80 26,500 -0.70(-1.82%)
Feb 11, 2003 38.91 39.14 38.32 38.50 21,600 -0.30(-0.77%)
Feb 10, 2003 38.59 38.80 38.26 38.80 7,900 +0.59(+1.54%)
Feb 07, 2003 38.80 38.80 38.13 38.21 28,400 -0.52(-1.34%)
Feb 06, 2003 38.90 38.90 38.28 38.73 8,800 -0.08(-0.21%)
Feb 05, 2003 39.50 39.50 38.75 38.81 15,400 -0.49(-1.25%)
Feb 04, 2003 38.45 39.34 38.35 39.30 94,300 +0.50(+1.29%)
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.