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 (%)
Mar 31, 2003 8.570 8.570 8.465 8.512 69,836 -0.12(-1.37%)
Mar 28, 2003 8.581 8.637 8.572 8.630 58,662 +0.08(+0.88%)
Mar 27, 2003 8.430 8.613 8.424 8.555 116,859 +0.09(+1.09%)
Mar 26, 2003 8.538 8.538 8.445 8.463 183,902 -0.04(-0.51%)
Mar 25, 2003 8.491 8.576 8.433 8.506 165,279 +0.09(+1.02%)
Mar 24, 2003 8.484 8.566 8.355 8.420 84,734 -0.12(-1.38%)
Mar 21, 2003 8.607 8.607 8.488 8.538 203,456 -0.05(-0.53%)
Mar 20, 2003 8.527 8.622 8.428 8.583 125,705 +0.06(+0.68%)
Mar 19, 2003 8.495 8.525 8.465 8.525 123,377 +0.02(+0.23%)
Mar 18, 2003 8.377 8.506 8.282 8.506 311,003 +0.13(+1.59%)
Mar 17, 2003 8.280 8.403 8.280 8.372 86,596 +0.10(+1.19%)
Mar 14, 2003 8.235 8.338 8.205 8.274 65,646 -0.00(-0.03%)
Mar 13, 2003 8.291 8.329 8.220 8.276 43,764 +0.07(+0.86%)
Mar 12, 2003 8.216 8.218 8.098 8.205 58,196 -0.18(-2.13%)
Mar 11, 2003 8.486 8.486 8.383 8.383 70,767 -0.06(-0.74%)
Mar 10, 2003 8.506 8.559 8.428 8.445 177,383 -0.12(-1.38%)
Mar 07, 2003 8.463 8.598 8.443 8.564 72,629 +0.00(+0.00%)
Mar 06, 2003 8.581 8.592 8.529 8.564 49,816 +0.00(+0.00%)
Mar 05, 2003 8.501 8.585 8.493 8.564 107,547 +0.05(+0.53%)
Mar 04, 2003 8.506 8.557 8.486 8.519 120,118 +0.02(+0.28%)
Mar 03, 2003 8.549 8.583 8.495 8.495 127,101 +0.03(+0.38%)
Feb 28, 2003 8.491 8.557 8.463 8.463 29,796 +0.03(+0.31%)
Feb 27, 2003 8.527 8.564 8.437 8.437 39,573 -0.09(-1.06%)
Feb 26, 2003 8.484 8.570 8.461 8.527 47,023 +0.01(+0.15%)
Feb 25, 2003 8.521 8.630 8.428 8.514 139,672 -0.01(-0.10%)
Feb 24, 2003 8.441 8.579 8.441 8.523 211,836 +0.06(+0.66%)
Feb 21, 2003 8.368 8.484 8.364 8.467 172,262 +0.15(+1.81%)
Feb 20, 2003 8.377 8.383 8.284 8.317 67,508 +0.03(+0.34%)
Feb 19, 2003 8.334 8.334 8.282 8.289 28,400 -0.05(-0.54%)
Feb 18, 2003 8.248 8.334 8.207 8.334 60,059 +0.13(+1.57%)
Feb 14, 2003 8.115 8.205 8.063 8.205 31,659 +0.12(+1.54%)
Feb 13, 2003 8.130 8.173 8.003 8.080 111,272 -0.04(-0.48%)
Feb 12, 2003 8.269 8.321 8.100 8.119 123,377 -0.15(-1.82%)
Feb 11, 2003 8.357 8.407 8.231 8.269 100,564 -0.06(-0.77%)
Feb 10, 2003 8.289 8.334 8.218 8.334 36,780 +0.13(+1.54%)
Feb 07, 2003 8.334 8.334 8.190 8.207 132,223 -0.11(-1.34%)
Feb 06, 2003 8.355 8.355 8.222 8.319 40,970 -0.02(-0.21%)
Feb 05, 2003 8.484 8.484 8.323 8.336 71,698 -0.11(-1.25%)
Feb 04, 2003 8.259 8.450 8.237 8.441 439,036 +0.11(+1.29%)
Feb 03, 2003 8.302 8.345 8.263 8.334 81,941 +0.05(+0.54%)
Jan 31, 2003 8.098 8.289 8.055 8.289 72,629 +0.11(+1.29%)
Jan 30, 2003 8.295 8.379 8.115 8.183 478,145 -0.11(-1.35%)
Jan 29, 2003 8.033 8.304 8.033 8.295 86,596 +0.31(+3.82%)
Jan 28, 2003 7.936 8.059 7.896 7.990 60,990 +0.12(+1.50%)
Jan 27, 2003 8.005 8.061 7.788 7.872 528,427 -0.28(-3.45%)
Jan 24, 2003 8.226 8.265 8.076 8.153 201,593 -0.12(-1.40%)
Jan 23, 2003 8.269 8.306 8.216 8.269 46,091 -0.01(-0.13%)
Jan 22, 2003 8.194 8.334 8.140 8.280 174,124 -0.01(-0.10%)
Jan 21, 2003 8.473 8.473 8.289 8.289 163,882 -0.22(-2.62%)
Jan 17, 2003 8.527 8.549 8.463 8.512 49,350 -0.07(-0.83%)
Jan 16, 2003 8.555 8.613 8.519 8.583 54,937 +0.08(+0.96%)
Jan 15, 2003 8.463 8.503 8.415 8.501 101,960 +0.08(+0.97%)
Jan 14, 2003 8.478 8.478 8.392 8.420 49,816 -0.03(-0.38%)
Jan 13, 2003 8.514 8.514 8.377 8.452 309,141 -0.02(-0.25%)
Jan 10, 2003 8.493 8.534 8.428 8.473 385,495 -0.10(-1.15%)
Jan 09, 2003 8.420 8.574 8.420 8.572 76,819 +0.14(+1.71%)
Jan 08, 2003 8.484 8.503 8.392 8.428 671,358 -0.03(-0.41%)
Jan 07, 2003 8.677 8.688 8.445 8.463 200,662 -0.30(-3.43%)
Jan 06, 2003 8.720 8.817 8.699 8.763 128,964 +0.08(+0.87%)
Jan 03, 2003 8.710 8.718 8.637 8.688 90,321 -0.01(-0.10%)
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.