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 (%)
Sep 30, 2002 37.80 37.80 36.90 37.80 13,400 -0.76(-1.97%)
Sep 27, 2002 39.15 39.73 38.30 38.56 10,900 -0.76(-1.93%)
Sep 26, 2002 38.20 39.45 38.10 39.32 41,100 +1.46(+3.86%)
Sep 25, 2002 37.50 37.91 36.66 37.86 66,100 +1.16(+3.16%)
Sep 24, 2002 37.25 37.41 36.70 36.70 80,000 -1.08(-2.86%)
Sep 23, 2002 37.75 38.12 37.42 37.78 10,400 +0.03(+0.08%)
Sep 20, 2002 38.24 38.24 37.68 37.75 11,800 -0.14(-0.37%)
Sep 19, 2002 38.16 38.75 37.60 37.89 13,600 -0.73(-1.89%)
Sep 18, 2002 39.02 39.04 38.05 38.62 50,100 +0.05(+0.13%)
Sep 17, 2002 39.50 39.50 38.57 38.57 12,300 -1.54(-3.84%)
Sep 16, 2002 39.60 40.15 39.45 40.11 26,500 +0.36(+0.91%)
Sep 13, 2002 39.10 39.91 39.10 39.75 25,700 +0.25(+0.63%)
Sep 12, 2002 40.40 40.48 39.36 39.50 16,900 -1.11(-2.73%)
Sep 11, 2002 41.04 41.25 40.55 40.61 19,700 +0.18(+0.45%)
Sep 10, 2002 39.80 40.74 39.80 40.43 34,300 +0.44(+1.10%)
Sep 09, 2002 39.95 40.15 39.40 39.99 33,300 +0.25(+0.63%)
Sep 06, 2002 40.20 40.20 39.57 39.74 46,600 +0.56(+1.43%)
Sep 05, 2002 38.75 39.54 38.70 39.18 24,600 -0.02(-0.05%)
Sep 04, 2002 39.00 39.49 38.04 39.20 42,800 -0.08(-0.20%)
Sep 03, 2002 39.70 40.00 39.00 39.28 37,400 -1.80(-4.38%)
Aug 30, 2002 40.38 41.62 40.38 41.08 8,400 +0.53(+1.31%)
Aug 29, 2002 40.53 40.92 40.25 40.55 11,300 -0.42(-1.03%)
Aug 28, 2002 41.43 41.54 40.69 40.97 100,000 -1.01(-2.41%)
Aug 27, 2002 43.00 43.05 41.83 41.98 21,300 -0.36(-0.85%)
Aug 26, 2002 41.69 42.34 41.39 42.34 17,100 +0.65(+1.56%)
Aug 23, 2002 42.17 42.17 41.52 41.69 14,700 -0.74(-1.74%)
Aug 22, 2002 41.00 42.51 41.00 42.43 12,700 +1.67(+4.10%)
Aug 21, 2002 41.07 41.23 40.20 40.76 21,500 -0.13(-0.32%)
Aug 20, 2002 41.80 41.80 40.36 40.89 21,500 -1.01(-2.41%)
Aug 16, 2002 42.00 42.10 41.41 41.90 59,000 -0.26(-0.62%)
Aug 15, 2002 41.85 42.18 41.35 42.16 107,600 +0.97(+2.35%)
Aug 14, 2002 40.50 41.20 39.60 41.19 50,500 +1.50(+3.78%)
Aug 13, 2002 40.00 40.63 39.65 39.69 69,400 -0.56(-1.39%)
Aug 12, 2002 39.85 40.50 39.40 40.25 37,400 +2.44(+6.45%)
Aug 07, 2002 38.00 38.01 36.81 37.81 3,900 +0.38(+1.02%)
Aug 06, 2002 36.80 37.93 36.80 37.43 50,900 +1.63(+4.55%)
Aug 05, 2002 37.55 37.80 35.77 35.80 19,600 -1.80(-4.79%)
Aug 02, 2002 38.30 38.30 37.00 37.60 92,900 -0.17(-0.45%)
Aug 01, 2002 39.60 39.80 37.77 37.77 75,800 -2.58(-6.39%)
Jul 31, 2002 39.23 40.35 38.92 40.35 240,000 +0.94(+2.39%)
Jul 30, 2002 39.57 39.79 38.99 39.41 67,700 -0.41(-1.03%)
Jul 29, 2002 38.70 39.82 38.39 39.82 15,700 +1.97(+5.20%)
Jul 26, 2002 37.40 37.85 36.89 37.85 14,300 +0.83(+2.24%)
Jul 25, 2002 37.25 37.80 36.19 37.02 14,700 -0.49(-1.31%)
Jul 24, 2002 34.25 37.51 34.25 37.51 29,700 +2.49(+7.11%)
Jul 23, 2002 36.00 36.40 34.80 35.02 18,600 -0.75(-2.10%)
Jul 22, 2002 38.20 38.20 35.41 35.77 18,600 -1.93(-5.12%)
Jul 19, 2002 39.80 39.80 37.70 37.70 28,400 -3.24(-7.91%)
Jul 17, 2002 41.40 41.56 40.59 40.94 11,800 -0.70(-1.68%)
Jul 12, 2002 42.10 42.24 41.18 41.64 11,300 -0.31(-0.74%)
Jul 11, 2002 42.50 43.07 41.75 41.95 107,200 -1.19(-2.76%)
Jul 10, 2002 44.58 44.58 42.95 43.14 52,300 -1.46(-3.27%)
Jul 09, 2002 44.84 45.20 44.60 44.60 4,300 -0.47(-1.04%)
Jul 08, 2002 45.00 45.50 44.95 45.07 3,800 -0.35(-0.77%)
Jul 05, 2002 44.85 45.42 44.85 45.42 6,400 +0.70(+1.57%)
Jul 04, 2002 44.90 44.90 44.10 44.72 12,800 +0.00(+0.00%)
Jul 03, 2002 44.90 44.90 44.10 44.72 12,800 -0.03(-0.07%)
Jul 02, 2002 45.65 45.84 44.65 44.75 10,200 -0.80(-1.76%)
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.