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 (%)
Sep 30, 2003 9.204 9.266 9.107 9.285 198,334 +0.05(+0.56%)
Sep 29, 2003 9.180 9.234 9.139 9.234 62,852 +0.05(+0.56%)
Sep 26, 2003 9.176 9.210 9.148 9.182 87,528 -0.09(-0.93%)
Sep 25, 2003 9.345 9.369 9.270 9.268 294,243 -0.08(-0.80%)
Sep 24, 2003 9.449 9.449 9.337 9.343 163,882 +0.06(+0.65%)
Sep 23, 2003 9.290 9.318 9.272 9.283 81,941 +0.04(+0.39%)
Sep 22, 2003 9.266 9.283 9.197 9.247 109,410 -0.07(-0.71%)
Sep 19, 2003 9.236 9.313 9.236 9.313 377,115 +0.06(+0.67%)
Sep 18, 2003 9.171 9.240 9.171 9.251 522,374 +0.05(+0.49%)
Sep 17, 2003 9.326 9.326 9.171 9.206 242,098 -0.13(-1.36%)
Sep 16, 2003 9.290 9.333 9.255 9.333 140,603 +0.05(+0.58%)
Sep 15, 2003 9.348 9.348 9.279 9.279 76,819 -0.07(-0.74%)
Sep 12, 2003 9.367 9.380 9.279 9.348 565,673 -0.06(-0.64%)
Sep 11, 2003 9.410 9.466 9.393 9.408 196,472 -0.00(-0.02%)
Sep 10, 2003 9.504 9.504 9.369 9.410 74,491 -0.07(-0.77%)
Sep 09, 2003 9.580 9.580 9.444 9.483 148,518 -0.11(-1.19%)
Sep 08, 2003 9.515 9.597 9.496 9.597 190,420 +0.17(+1.75%)
Sep 05, 2003 9.483 9.489 9.397 9.431 67,973 -0.06(-0.59%)
Sep 04, 2003 9.532 9.541 9.457 9.487 135,947 -0.04(-0.41%)
Sep 03, 2003 9.511 9.545 9.476 9.526 150,380 +0.03(+0.34%)
Sep 02, 2003 9.461 9.507 9.388 9.494 147,587 +0.03(+0.29%)
Aug 29, 2003 9.451 9.472 9.388 9.466 75,423 +0.00(+0.02%)
Aug 28, 2003 9.313 9.464 9.272 9.464 874,349 +0.19(+2.09%)
Aug 27, 2003 9.300 9.343 9.270 9.270 506,545 -0.00(-0.05%)
Aug 26, 2003 9.279 9.283 9.161 9.275 87,993 -0.02(-0.16%)
Aug 25, 2003 9.275 9.298 9.236 9.290 111,737 +0.02(+0.25%)
Aug 22, 2003 9.418 9.418 9.253 9.266 484,663 -0.12(-1.26%)
Aug 21, 2003 9.363 9.399 9.333 9.384 110,806 +0.05(+0.51%)
Aug 20, 2003 9.257 9.343 9.257 9.337 61,921 +0.08(+0.81%)
Aug 19, 2003 9.300 9.322 9.225 9.262 178,780 -0.02(-0.23%)
Aug 18, 2003 9.313 9.341 9.275 9.283 209,043 -0.02(-0.18%)
Aug 15, 2003 9.322 9.322 9.244 9.300 34,452 +0.01(+0.12%)
Aug 14, 2003 9.236 9.305 9.214 9.290 156,898 +0.07(+0.79%)
Aug 13, 2003 9.279 9.307 9.208 9.217 42,367 -0.02(-0.23%)
Aug 12, 2003 9.225 9.279 9.141 9.238 94,046 +0.04(+0.40%)
Aug 11, 2003 9.129 9.232 9.129 9.202 57,731 +0.09(+1.04%)
Aug 08, 2003 9.150 9.169 9.045 9.107 118,255 +0.01(+0.12%)
Aug 07, 2003 8.888 9.101 8.871 9.096 125,705 +0.20(+2.29%)
Aug 06, 2003 8.731 8.909 8.731 8.892 94,046 +0.12(+1.42%)
Aug 05, 2003 8.806 8.862 8.733 8.768 74,026 -0.04(-0.44%)
Aug 04, 2003 8.849 8.849 8.723 8.806 92,183 -0.08(-0.94%)
Aug 01, 2003 8.914 8.914 8.806 8.890 149,915 +0.01(+0.10%)
Jul 31, 2003 8.888 9.047 8.854 8.882 125,705 +0.04(+0.41%)
Jul 30, 2003 8.892 8.894 8.828 8.845 75,888 -0.02(-0.22%)
Jul 29, 2003 8.961 8.982 8.823 8.864 52,609 -0.13(-1.46%)
Jul 28, 2003 8.957 9.015 8.942 8.995 93,580 +0.04(+0.43%)
Jul 25, 2003 8.914 8.961 8.860 8.957 99,167 +0.06(+0.63%)
Jul 24, 2003 9.021 9.045 8.901 8.901 63,318 -0.09(-0.96%)
Jul 23, 2003 9.010 9.047 8.937 8.987 53,075 -0.02(-0.17%)
Jul 22, 2003 9.043 9.086 8.978 9.002 84,734 -0.02(-0.17%)
Jul 21, 2003 9.156 9.165 9.004 9.017 187,161 -0.11(-1.15%)
Jul 18, 2003 9.000 9.144 8.959 9.122 73,095 +0.17(+1.90%)
Jul 17, 2003 8.871 8.974 8.828 8.952 125,239 +0.11(+1.24%)
Jul 16, 2003 8.972 8.972 8.843 8.843 123,377 -0.08(-0.84%)
Jul 15, 2003 9.032 9.045 8.916 8.918 599,660 -0.10(-1.10%)
Jul 14, 2003 9.161 9.169 9.008 9.017 98,236 -0.12(-1.27%)
Jul 11, 2003 9.090 9.163 9.055 9.133 62,387 +0.06(+0.66%)
Jul 10, 2003 9.165 9.165 9.008 9.073 69,370 -0.14(-1.47%)
Jul 09, 2003 9.150 9.244 9.146 9.208 87,528 +0.07(+0.75%)
Jul 08, 2003 9.141 9.180 9.096 9.139 157,829 -0.01(-0.14%)
Jul 07, 2003 9.214 9.214 9.126 9.152 110,341 -0.06(-0.63%)
Jul 03, 2003 9.210 9.236 9.161 9.210 19,554 -0.02(-0.23%)
Jul 02, 2003 9.236 9.251 9.150 9.232 261,652 -0.01(-0.12%)
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.