US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.119 8.119 7.926 8.119 62,387 -0.16(-1.97%)
Sep 27, 2002 8.409 8.534 8.226 8.282 50,747 -0.16(-1.93%)
Sep 26, 2002 8.205 8.473 8.183 8.445 191,351 +0.31(+3.86%)
Sep 25, 2002 8.055 8.143 7.874 8.132 307,744 +0.25(+3.16%)
Sep 24, 2002 8.001 8.035 7.883 7.883 372,459 -0.23(-2.86%)
Sep 23, 2002 8.108 8.188 8.037 8.115 48,419 +0.01(+0.08%)
Sep 20, 2002 8.214 8.214 8.093 8.108 54,937 -0.03(-0.37%)
Sep 19, 2002 8.196 8.323 8.076 8.138 63,318 -0.16(-1.89%)
Sep 18, 2002 8.381 8.385 8.173 8.295 233,252 +0.01(+0.13%)
Sep 17, 2002 8.484 8.484 8.284 8.284 57,265 -0.33(-3.84%)
Sep 16, 2002 8.506 8.624 8.473 8.615 123,377 +0.08(+0.91%)
Sep 13, 2002 8.398 8.572 8.398 8.538 119,652 +0.05(+0.63%)
Sep 12, 2002 8.677 8.695 8.454 8.484 78,682 -0.24(-2.73%)
Sep 11, 2002 8.815 8.860 8.710 8.723 91,718 +0.04(+0.45%)
Sep 10, 2002 8.549 8.750 8.549 8.684 159,692 +0.09(+1.10%)
Sep 09, 2002 8.581 8.624 8.463 8.589 155,036 +0.05(+0.63%)
Sep 06, 2002 8.634 8.634 8.499 8.536 216,957 +0.12(+1.43%)
Sep 05, 2002 8.323 8.493 8.312 8.415 114,531 -0.00(-0.05%)
Sep 04, 2002 8.377 8.482 8.171 8.420 199,265 -0.02(-0.20%)
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.