US Energy Ishares ETF (NY: IYE )

21.75 USD -0.48 (-2.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 39.23 40.35 38.92 40.35 240,000 +0.94(+2.39%)
Jul 30, 2002 39.57 39.79 38.99 39.41 67,700 -0.41(-1.03%)
Jul 29, 2002 38.70 39.82 38.39 39.82 15,700 +1.97(+5.20%)
Jul 26, 2002 37.40 37.85 36.89 37.85 14,300 +0.83(+2.24%)
Jul 25, 2002 37.25 37.80 36.19 37.02 14,700 -0.49(-1.31%)
Jul 24, 2002 34.25 37.51 34.25 37.51 29,700 +2.49(+7.11%)
Jul 23, 2002 36.00 36.40 34.80 35.02 18,600 -0.75(-2.10%)
Jul 22, 2002 38.20 38.20 35.41 35.77 18,600 -1.93(-5.12%)
Jul 19, 2002 39.80 39.80 37.70 37.70 28,400 -3.24(-7.91%)
Jul 17, 2002 41.40 41.56 40.59 40.94 11,800 -0.70(-1.68%)
Jul 12, 2002 42.10 42.24 41.18 41.64 11,300 -0.31(-0.74%)
Jul 11, 2002 42.50 43.07 41.75 41.95 107,200 -1.19(-2.76%)
Jul 10, 2002 44.58 44.58 42.95 43.14 52,300 -1.46(-3.27%)
Jul 09, 2002 44.84 45.20 44.60 44.60 4,300 -0.47(-1.04%)
Jul 08, 2002 45.00 45.50 44.95 45.07 3,800 -0.35(-0.77%)
Jul 05, 2002 44.85 45.42 44.85 45.42 6,400 +0.70(+1.57%)
Jul 04, 2002 44.90 44.90 44.10 44.72 12,800 +0.00(+0.00%)
Jul 03, 2002 44.90 44.90 44.10 44.72 12,800 -0.03(-0.07%)
Jul 02, 2002 45.65 45.84 44.65 44.75 10,200 -0.80(-1.76%)
Jul 01, 2002 45.75 46.05 45.55 45.55 10,200 -0.54(-1.17%)
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%)
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.