US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 13,175,744 -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 65,645 +0.00(+0.00%)
Feb 15, 2002 9.773 9.773 9.650 9.687 65,645 +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 25,140 -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 9.797 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 9.511 102,891 -0.29(-2.98%)
Jan 28, 2002 9.912 9.912 9.766 9.803 25,140 -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 1,117,377 -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.