US Energy Ishares ETF (NY: IYE )

25.20 USD -0.69 (-2.67%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 45.70 46.16 45.70 46.09 3,500 +0.67(+1.48%)
Jun 27, 2002 45.40 45.57 44.90 45.42 5,400 +0.11(+0.24%)
Jun 26, 2002 44.90 45.31 44.76 45.31 12,000 -0.19(-0.42%)
Jun 25, 2002 46.33 46.50 45.46 45.50 8,800 +0.22(+0.49%)
Jun 21, 2002 45.91 46.06 45.90 45.28 4,800 -0.66(-1.44%)
Jun 20, 2002 46.10 46.32 45.76 45.94 3,500 +0.03(+0.07%)
Jun 19, 2002 46.35 46.56 45.74 45.91 5,500 -0.34(-0.74%)
Jun 18, 2002 46.68 46.68 46.04 46.25 5,200 -0.39(-0.84%)
Jun 17, 2002 46.00 46.64 45.80 46.64 4,800 +1.14(+2.51%)
Jun 14, 2002 44.95 45.50 44.40 45.50 11,200 +0.23(+0.51%)
Jun 12, 2002 45.23 45.53 44.94 45.27 15,200 +0.58(+1.30%)
Jun 11, 2002 45.80 45.80 44.69 44.69 11,900 -0.79(-1.74%)
Jun 10, 2002 46.01 46.11 45.31 45.48 13,700 -0.77(-1.66%)
Jun 07, 2002 45.60 46.25 45.48 46.25 6,100 +0.69(+1.51%)
Jun 06, 2002 46.75 46.75 45.30 45.56 14,800 -0.42(-0.91%)
Jun 05, 2002 45.82 46.07 45.43 45.98 7,300 -1.47(-3.10%)
May 31, 2002 47.35 48.13 47.32 47.45 6,200 -0.81(-1.68%)
May 28, 2002 48.73 48.73 48.21 48.26 7,500 -0.47(-0.96%)
May 27, 2002 49.25 49.25 48.54 48.73 4,600 +0.00(+0.00%)
May 24, 2002 49.25 49.25 48.54 48.73 4,600 -0.63(-1.28%)
May 23, 2002 49.07 49.36 48.74 49.36 9,100 +0.53(+1.09%)
May 22, 2002 48.00 48.89 47.95 48.83 11,500 +0.76(+1.58%)
May 21, 2002 48.60 48.89 48.07 48.07 9,700 -0.33(-0.68%)
May 20, 2002 48.05 48.59 48.05 48.40 21,500 -0.07(-0.14%)
May 17, 2002 48.85 48.85 48.14 48.47 8,800 -0.43(-0.88%)
May 16, 2002 48.70 49.15 48.70 48.90 12,000 +0.55(+1.14%)
May 15, 2002 49.10 49.10 48.35 48.35 14,700 -1.22(-2.46%)
May 14, 2002 49.73 49.73 49.30 49.57 11,200 +0.20(+0.41%)
May 13, 2002 47.95 49.38 47.95 49.37 12,800 +0.95(+1.96%)
May 10, 2002 48.60 48.71 48.16 48.42 6,000 -0.12(-0.25%)
May 09, 2002 48.70 48.98 48.31 48.54 8,200 -0.52(-1.06%)
May 08, 2002 48.02 49.06 47.95 49.06 9,600 +1.22(+2.55%)
May 07, 2002 47.89 48.09 47.55 47.84 22,000 -0.27(-0.56%)
May 06, 2002 49.02 49.02 47.95 48.11 32,800 -1.74(-3.49%)
May 03, 2002 49.80 50.12 49.43 49.85 30,000 +0.40(+0.81%)
May 02, 2002 49.45 49.55 49.05 49.45 7,900 +0.07(+0.14%)
May 01, 2002 48.60 49.39 48.40 49.38 9,000 +0.68(+1.40%)
Apr 30, 2002 48.85 49.13 48.70 48.70 5,500 +0.07(+0.14%)
Apr 29, 2002 48.67 48.97 48.26 48.63 7,500 -0.23(-0.47%)
Apr 26, 2002 49.25 49.25 48.37 48.86 3,600 -0.25(-0.51%)
Apr 25, 2002 48.70 49.37 48.59 49.11 9,300 +0.27(+0.55%)
Apr 24, 2002 49.10 49.35 48.75 48.84 9,500 -0.90(-1.81%)
Apr 23, 2002 48.85 49.85 48.75 49.74 15,000 +0.33(+0.67%)
Apr 22, 2002 50.05 50.22 49.40 49.41 7,900 -0.69(-1.38%)
Apr 19, 2002 49.70 50.20 49.38 50.10 24,000 +0.24(+0.48%)
Apr 18, 2002 49.95 50.18 49.52 49.86 6,300 +0.34(+0.69%)
Apr 17, 2002 49.65 49.94 49.35 49.52 11,800 +0.60(+1.23%)
Apr 16, 2002 48.65 49.36 48.46 48.92 27,300 +0.66(+1.37%)
Apr 15, 2002 48.20 48.64 48.20 48.26 21,200 +0.93(+1.96%)
Apr 12, 2002 48.00 48.15 47.14 47.33 29,900 -1.57(-3.21%)
Apr 11, 2002 49.30 49.65 48.88 48.90 19,400 -0.67(-1.35%)
Apr 10, 2002 48.90 49.57 48.86 49.57 9,100 +0.56(+1.14%)
Apr 09, 2002 49.20 49.20 48.70 49.01 19,200 -0.81(-1.63%)
Apr 08, 2002 50.15 50.27 49.32 49.82 72,700 +0.96(+1.96%)
Apr 05, 2002 49.50 49.69 48.72 48.86 27,600 -0.77(-1.55%)
Apr 04, 2002 50.80 50.80 49.25 49.63 20,700 -0.67(-1.33%)
Apr 03, 2002 51.07 51.07 50.22 50.30 27,900 -1.13(-2.20%)
Apr 02, 2002 50.82 51.59 50.82 51.43 35,500 +0.46(+0.90%)
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.