US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.673 8.939 8.673 8.823 39,108 +0.11(+1.31%)
Aug 29, 2002 8.705 8.789 8.645 8.710 52,609 -0.09(-1.03%)
Aug 28, 2002 8.899 8.922 8.740 8.800 465,574 -0.22(-2.41%)
Aug 27, 2002 9.236 9.247 8.985 9.017 99,167 -0.08(-0.85%)
Aug 26, 2002 8.955 9.094 8.890 9.094 79,613 +0.14(+1.56%)
Aug 23, 2002 9.058 9.058 8.918 8.955 68,439 -0.16(-1.74%)
Aug 22, 2002 8.806 9.131 8.806 9.113 59,127 +0.36(+4.10%)
Aug 21, 2002 8.821 8.856 8.634 8.755 100,098 -0.03(-0.32%)
Aug 20, 2002 8.978 8.978 8.669 8.783 100,098 -0.22(-2.41%)
Aug 16, 2002 9.021 9.043 8.894 9.000 274,689 -0.06(-0.62%)
Aug 15, 2002 8.989 9.060 8.882 9.055 500,958 +0.21(+2.36%)
Aug 14, 2002 8.699 8.849 8.506 8.847 235,115 +0.32(+3.78%)
Aug 13, 2002 8.592 8.727 8.516 8.525 323,108 -0.12(-1.39%)
Aug 12, 2002 8.559 8.699 8.463 8.645 174,124 +0.52(+6.45%)
Aug 07, 2002 8.162 8.164 7.906 8.121 18,157 +0.08(+1.02%)
Aug 06, 2002 7.904 8.147 7.904 8.040 236,977 +0.35(+4.55%)
Aug 05, 2002 8.065 8.119 7.683 7.689 91,252 -0.39(-4.79%)
Aug 02, 2002 8.226 8.226 7.947 8.076 432,518 -0.04(-0.45%)
Aug 01, 2002 8.506 8.549 8.113 8.113 352,905 -0.55(-6.39%)
Jul 31, 2002 8.426 8.667 8.360 8.667 1,117,379 +0.20(+2.39%)
Jul 30, 2002 8.499 8.546 8.375 8.465 315,194 -0.09(-1.03%)
Jul 29, 2002 8.312 8.553 8.246 8.553 73,095 +0.42(+5.20%)
Jul 26, 2002 8.033 8.130 7.924 8.130 66,577 +0.18(+2.24%)
Jul 25, 2002 8.001 8.119 7.773 7.951 68,439 -0.11(-1.31%)
Jul 24, 2002 7.356 8.057 7.356 8.057 138,275 +0.53(+7.11%)
Jul 23, 2002 7.732 7.818 7.475 7.522 86,596 -0.16(-2.10%)
Jul 22, 2002 8.205 8.205 7.606 7.683 86,596 -0.41(-5.12%)
Jul 19, 2002 8.549 8.549 8.098 8.098 132,223 -0.70(-7.91%)
Jul 17, 2002 8.892 8.927 8.718 8.793 54,937 -0.15(-1.68%)
Jul 12, 2002 9.043 9.073 8.845 8.944 52,609 -0.07(-0.74%)
Jul 11, 2002 9.129 9.251 8.967 9.010 499,096 -0.26(-2.76%)
Jul 10, 2002 9.575 9.575 9.225 9.266 243,495 -0.31(-3.27%)
Jul 09, 2002 9.631 9.708 9.580 9.580 20,019 -0.10(-1.04%)
Jul 08, 2002 9.665 9.773 9.655 9.681 17,691 -0.08(-0.77%)
Jul 05, 2002 9.633 9.756 9.633 9.756 29,796 +0.15(+1.57%)
Jul 04, 2002 9.644 9.644 9.472 9.605 59,593 +0.00(+0.00%)
Jul 03, 2002 9.644 9.644 9.472 9.605 59,593 -0.01(-0.07%)
Jul 02, 2002 9.805 9.846 9.590 9.612 47,488 -0.17(-1.76%)
Jul 01, 2002 9.827 9.891 9.784 9.784 47,488 -0.12(-1.17%)
Jun 28, 2002 9.816 9.915 9.816 9.900 16,295 +0.14(+1.48%)
Jun 27, 2002 9.751 9.788 9.644 9.756 25,141 +0.02(+0.24%)
Jun 26, 2002 9.644 9.732 9.614 9.732 55,868 -0.04(-0.42%)
Jun 25, 2002 9.951 9.988 9.764 9.773 40,970 +0.05(+0.49%)
Jun 21, 2002 9.861 9.893 9.859 9.726 22,347 -0.14(-1.44%)
Jun 20, 2002 9.902 9.949 9.829 9.867 16,295 +0.01(+0.07%)
Jun 19, 2002 9.955 10.00 9.824 9.861 25,606 -0.07(-0.74%)
Jun 18, 2002 10.03 10.03 9.889 9.934 24,209 -0.08(-0.84%)
Jun 17, 2002 9.880 10.02 9.837 10.02 22,347 +0.24(+2.51%)
Jun 14, 2002 9.655 9.773 9.537 9.773 52,144 +0.05(+0.51%)
Jun 12, 2002 9.715 9.779 9.653 9.723 70,767 +0.12(+1.30%)
Jun 11, 2002 9.837 9.837 9.599 9.599 55,403 -0.17(-1.74%)
Jun 10, 2002 9.882 9.904 9.732 9.769 63,783 -0.17(-1.66%)
Jun 07, 2002 9.794 9.934 9.769 9.934 28,400 +0.15(+1.51%)
Jun 06, 2002 10.04 10.04 9.730 9.786 68,905 -0.09(-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.