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 (%)
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%)
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.