US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 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%)
Jun 05, 2002 9.842 9.895 9.758 9.876 33,986 -0.32(-3.10%)
May 31, 2002 10.17 10.34 10.16 10.19 28,865 -0.17(-1.68%)
May 28, 2002 10.47 10.47 10.35 10.37 34,918 -0.10(-0.96%)
May 27, 2002 10.58 10.58 10.43 10.47 21,416 +0.00(+0.00%)
May 24, 2002 10.58 10.58 10.43 10.47 21,416 -0.14(-1.28%)
May 23, 2002 10.54 10.60 10.47 10.60 42,367 +0.11(+1.09%)
May 22, 2002 10.31 10.50 10.30 10.49 53,541 +0.16(+1.58%)
May 21, 2002 10.44 10.50 10.32 10.32 45,160 -0.07(-0.68%)
May 20, 2002 10.32 10.44 10.32 10.40 100,098 -0.02(-0.14%)
May 17, 2002 10.49 10.49 10.34 10.41 40,970 -0.09(-0.88%)
May 16, 2002 10.46 10.56 10.46 10.50 55,868 +0.12(+1.14%)
May 15, 2002 10.55 10.55 10.38 10.38 68,439 -0.26(-2.46%)
May 14, 2002 10.68 10.68 10.59 10.65 52,144 +0.04(+0.41%)
May 13, 2002 10.30 10.61 10.30 10.60 59,593 +0.20(+1.96%)
May 10, 2002 10.44 10.46 10.34 10.40 27,934 -0.03(-0.25%)
May 09, 2002 10.46 10.52 10.38 10.43 38,177 -0.11(-1.06%)
May 08, 2002 10.31 10.54 10.30 10.54 44,695 +0.26(+2.55%)
May 07, 2002 10.29 10.33 10.21 10.28 102,426 -0.06(-0.56%)
May 06, 2002 10.53 10.53 10.30 10.33 152,708 -0.37(-3.49%)
May 03, 2002 10.70 10.77 10.62 10.71 139,672 +0.09(+0.81%)
May 02, 2002 10.62 10.64 10.54 10.62 36,780 +0.02(+0.14%)
May 01, 2002 10.44 10.61 10.40 10.61 41,901 +0.15(+1.40%)
Apr 30, 2002 10.49 10.55 10.46 10.46 25,606 +0.02(+0.14%)
Apr 29, 2002 10.45 10.52 10.37 10.45 34,918 -0.05(-0.47%)
Apr 26, 2002 10.58 10.58 10.39 10.49 16,760 -0.05(-0.51%)
Apr 25, 2002 10.46 10.60 10.44 10.55 43,298 +0.06(+0.55%)
Apr 24, 2002 10.55 10.60 10.47 10.49 44,229 -0.19(-1.81%)
Apr 23, 2002 10.49 10.71 10.47 10.68 69,836 +0.07(+0.67%)
Apr 22, 2002 10.75 10.79 10.61 10.61 36,780 -0.15(-1.38%)
Apr 19, 2002 10.68 10.78 10.61 10.76 111,737 +0.05(+0.48%)
Apr 18, 2002 10.73 10.78 10.64 10.71 29,331 +0.07(+0.69%)
Apr 17, 2002 10.66 10.73 10.60 10.64 54,937 +0.13(+1.23%)
Apr 16, 2002 10.45 10.60 10.41 10.51 127,101 +0.14(+1.37%)
Apr 15, 2002 10.35 10.45 10.35 10.37 98,701 +0.20(+1.97%)
Apr 12, 2002 10.31 10.34 10.13 10.17 139,206 -0.34(-3.21%)
Apr 11, 2002 10.59 10.66 10.50 10.50 90,321 -0.14(-1.35%)
Apr 10, 2002 10.50 10.65 10.49 10.65 42,367 +0.12(+1.14%)
Apr 09, 2002 10.57 10.57 10.46 10.53 89,390 -0.17(-1.63%)
Apr 08, 2002 10.77 10.80 10.59 10.70 338,472 +0.21(+1.96%)
Apr 05, 2002 10.63 10.67 10.46 10.49 128,498 -0.17(-1.55%)
Apr 04, 2002 10.91 10.91 10.58 10.66 96,373 -0.14(-1.33%)
Apr 03, 2002 10.97 10.97 10.79 10.80 129,895 -0.24(-2.20%)
Apr 02, 2002 10.92 11.08 10.92 11.05 165,279 +0.10(+0.90%)
Apr 01, 2002 10.95 10.97 10.89 10.95 100,098 +0.03(+0.32%)
Mar 29, 2002 10.89 10.99 10.84 10.91 210,905 +0.00(+0.00%)
Mar 28, 2002 10.89 10.99 10.84 10.91 210,905 -0.02(-0.18%)
Mar 27, 2002 10.83 10.93 10.81 10.93 119,652 +0.26(+2.46%)
Mar 26, 2002 10.68 10.74 10.63 10.67 83,803 +0.01(+0.12%)
Mar 25, 2002 10.68 10.77 10.62 10.66 46,557 -0.06(-0.60%)
Mar 22, 2002 10.81 10.81 10.67 10.72 101,495 -0.21(-1.89%)
Mar 21, 2002 10.87 10.93 10.75 10.93 82,872 +0.08(+0.75%)
Mar 20, 2002 10.86 10.97 10.83 10.85 86,596 -0.12(-1.06%)
Mar 19, 2002 10.92 10.98 10.86 10.96 838,034 +0.07(+0.67%)
Mar 18, 2002 10.80 10.90 10.79 10.89 98,236 +0.11(+0.98%)
Mar 15, 2002 10.71 10.83 10.71 10.78 40,504 +0.15(+1.39%)
Mar 14, 2002 10.69 10.69 10.57 10.64 52,144 -0.09(-0.86%)
Mar 13, 2002 10.88 10.89 10.68 10.73 179,246 -0.08(-0.73%)
Mar 12, 2002 10.61 10.81 10.61 10.81 65,180 +0.10(+0.96%)
Mar 11, 2002 10.61 10.74 10.61 10.71 128,498 +0.14(+1.36%)
Mar 08, 2002 10.70 10.70 10.51 10.56 76,354 -0.12(-1.13%)
Mar 07, 2002 10.70 10.74 10.57 10.68 162,019 +0.05(+0.46%)
Mar 06, 2002 10.42 10.66 10.39 10.63 133,619 +0.19(+1.85%)
Mar 05, 2002 10.38 10.46 10.35 10.44 289,587 +0.08(+0.81%)
Mar 04, 2002 10.27 10.40 10.26 10.35 170,865 +0.13(+1.30%)
Mar 01, 2002 10.11 10.22 10.10 10.22 93,580 +0.12(+1.17%)
Feb 28, 2002 10.13 10.19 10.10 10.10 138,741 +0.01(+0.11%)
Feb 27, 2002 10.11 10.18 10.02 10.09 13,175,763 -0.04(-0.38%)
Feb 26, 2002 10.10 10.13 9.998 10.13 278,413 +0.02(+0.17%)
Feb 25, 2002 10.02 10.14 9.998 10.11 127,101 +0.17(+1.71%)
Feb 22, 2002 9.741 9.986 9.741 9.945 177,849 +0.26(+2.64%)
Feb 21, 2002 9.633 9.827 9.633 9.689 40,039 +0.07(+0.76%)
Feb 20, 2002 9.595 9.616 9.474 9.616 80,078 -0.00(-0.02%)
Feb 19, 2002 9.625 9.706 9.558 9.618 32,124 -0.07(-0.71%)
Feb 18, 2002 9.773 9.773 9.650 9.687 65,646 +0.00(+0.00%)
Feb 15, 2002 9.773 9.773 9.650 9.687 65,646 +0.04(+0.40%)
Feb 14, 2002 9.633 9.751 9.633 9.648 42,367 -0.00(-0.04%)
Feb 13, 2002 9.504 9.653 9.472 9.653 42,367 +0.11(+1.15%)
Feb 12, 2002 9.558 9.661 9.543 9.543 18,622 -0.13(-1.33%)
Feb 11, 2002 9.440 9.672 9.378 9.672 40,504 +0.24(+2.60%)
Feb 08, 2002 9.418 9.466 9.395 9.427 10,708 -0.02(-0.23%)
Feb 07, 2002 9.440 9.481 9.382 9.449 25,141 -0.09(-0.99%)
Feb 06, 2002 9.472 9.597 9.472 9.543 37,711 +0.14(+1.51%)
Feb 05, 2002 9.515 9.515 9.401 9.401 44,695 -0.09(-1.00%)
Feb 04, 2002 9.708 9.708 9.494 9.496 47,488 -0.29(-2.96%)
Feb 01, 2002 9.719 9.796 9.646 9.786 57,731 +0.10(+1.02%)
Jan 31, 2002 9.573 9.721 9.573 9.687 24,209 +0.11(+1.19%)
Jan 30, 2002 9.365 9.573 9.279 9.573 52,144 +0.06(+0.65%)
Jan 29, 2002 9.708 9.708 9.446 9.511 102,892 -0.29(-2.98%)
Jan 28, 2002 9.912 9.912 9.766 9.803 25,141 -0.14(-1.38%)
Jan 25, 2002 9.902 9.958 9.872 9.940 49,350 +0.08(+0.85%)
Jan 24, 2002 9.687 9.863 9.687 9.857 87,062 +0.12(+1.26%)
Jan 23, 2002 9.556 9.747 9.556 9.734 47,954 +0.28(+3.00%)
Jan 22, 2002 9.580 9.633 9.451 9.451 94,511 -0.11(-1.12%)
Jan 21, 2002 9.655 9.655 9.543 9.558 77,750 +0.00(+0.00%)
Jan 18, 2002 9.655 9.655 9.543 9.558 77,750 -0.07(-0.74%)
Jan 17, 2002 9.676 9.676 9.580 9.629 33,521 -0.03(-0.27%)
Jan 16, 2002 9.719 9.719 9.616 9.655 66,577 -0.20(-2.01%)
Jan 15, 2002 9.719 9.876 9.719 9.852 69,836 +0.17(+1.78%)
Jan 14, 2002 9.665 9.741 9.625 9.681 89,390 -0.07(-0.73%)
Jan 11, 2002 9.923 9.923 9.732 9.751 1,117,379 -0.21(-2.16%)
Jan 10, 2002 10.01 10.01 9.885 9.966 95,442 -0.28(-2.73%)
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.