US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.339 8.536 8.295 8.536 70,525 +0.11(+1.29%)
Jan 30, 2003 8.543 8.629 8.357 8.428 464,290 -0.12(-1.35%)
Jan 29, 2003 8.273 8.552 8.273 8.543 84,087 +0.31(+3.82%)
Jan 28, 2003 8.173 8.299 8.131 8.229 59,222 +0.12(+1.50%)
Jan 27, 2003 8.244 8.302 8.021 8.107 513,115 -0.29(-3.45%)
Jan 24, 2003 8.472 8.512 8.317 8.397 195,752 -0.12(-1.40%)
Jan 23, 2003 8.516 8.554 8.461 8.516 44,756 -0.01(-0.13%)
Jan 22, 2003 8.439 8.582 8.383 8.527 169,079 -0.01(-0.10%)
Jan 21, 2003 8.726 8.726 8.536 8.536 159,133 -0.23(-2.62%)
Jan 17, 2003 8.782 8.804 8.715 8.766 47,920 -0.07(-0.83%)
Jan 16, 2003 8.810 8.870 8.773 8.839 53,345 +0.08(+0.96%)
Jan 15, 2003 8.715 8.757 8.667 8.755 99,006 +0.08(+0.97%)
Jan 14, 2003 8.731 8.731 8.642 8.671 48,372 -0.03(-0.38%)
Jan 13, 2003 8.768 8.768 8.627 8.704 300,183 -0.02(-0.25%)
Jan 10, 2003 8.746 8.788 8.680 8.726 374,325 -0.10(-1.15%)
Jan 09, 2003 8.671 8.830 8.671 8.828 74,593 +0.15(+1.71%)
Jan 08, 2003 8.737 8.757 8.642 8.680 651,904 -0.04(-0.41%)
Jan 07, 2003 8.936 8.947 8.697 8.715 194,848 -0.31(-3.43%)
Jan 06, 2003 8.981 9.080 8.959 9.025 125,227 +0.08(+0.87%)
Jan 03, 2003 8.970 8.978 8.894 8.947 87,704 -0.01(-0.10%)
Jan 02, 2003 8.782 8.970 8.782 8.956 92,225 +0.24(+2.74%)
Dec 31, 2002 8.737 8.775 8.600 8.717 224,233 +0.00(+0.00%)
Dec 30, 2002 8.804 8.804 8.704 8.717 185,806 -0.01(-0.15%)
Dec 27, 2002 8.892 8.894 8.689 8.731 104,431 -0.13(-1.42%)
Dec 26, 2002 8.919 9.003 8.857 8.857 66,004 -0.08(-0.89%)
Dec 24, 2002 9.014 9.014 8.919 8.936 201,177 -0.06(-0.62%)
Dec 23, 2002 9.058 9.058 8.932 8.992 172,243 +0.05(+0.59%)
Dec 20, 2002 8.936 8.963 8.850 8.939 140,598 +0.12(+1.33%)
Dec 19, 2002 8.881 8.930 8.771 8.821 296,566 -0.09(-0.97%)
Dec 18, 2002 8.947 9.003 8.826 8.908 223,329 -0.09(-1.01%)
Dec 17, 2002 9.047 9.071 8.950 8.998 71,429 -0.08(-0.90%)
Dec 16, 2002 8.992 9.098 8.947 9.080 373,873 +0.15(+1.63%)
Dec 13, 2002 8.981 9.003 8.879 8.934 101,718 -0.09(-0.96%)
Dec 12, 2002 8.848 9.020 8.848 9.020 168,175 +0.09(+0.97%)
Dec 11, 2002 8.912 8.970 8.808 8.934 106,239 -0.03(-0.35%)
Dec 10, 2002 8.870 8.967 8.775 8.965 59,222 +0.12(+1.35%)
Dec 09, 2002 8.939 9.080 8.797 8.846 368,900 -0.09(-1.01%)
Dec 06, 2002 8.782 9.003 8.782 8.936 142,858 +0.05(+0.57%)
Dec 05, 2002 8.903 8.910 8.795 8.886 135,625 +0.03(+0.30%)
Dec 04, 2002 8.848 8.892 8.782 8.859 284,812 -0.05(-0.57%)
Dec 03, 2002 8.848 8.976 8.826 8.910 615,286 +0.10(+1.13%)
Dec 02, 2002 8.793 8.846 8.717 8.810 121,610 +0.01(+0.13%)
Nov 29, 2002 8.759 8.817 8.740 8.799 159,585 +0.09(+0.99%)
Nov 27, 2002 8.671 8.786 8.649 8.713 158,681 +0.13(+1.57%)
Nov 26, 2002 8.642 8.700 8.565 8.578 302,896 -0.19(-2.22%)
Nov 25, 2002 8.660 8.801 8.585 8.773 167,723 +0.07(+0.84%)
Nov 22, 2002 8.782 8.782 8.633 8.700 207,506 -0.13(-1.43%)
Nov 21, 2002 8.815 8.863 8.715 8.826 217,000 +0.07(+0.76%)
Nov 20, 2002 8.571 8.797 8.571 8.759 83,635 +0.17(+1.98%)
Nov 19, 2002 8.649 8.726 8.589 8.589 61,483 -0.06(-0.64%)
Nov 18, 2002 8.625 8.649 8.560 8.644 86,348 +0.02(+0.23%)
Nov 15, 2002 8.516 8.627 8.474 8.625 332,733 +0.10(+1.14%)
Nov 14, 2002 8.361 8.571 8.361 8.527 135,625 +0.22(+2.69%)
Nov 13, 2002 8.481 8.554 8.187 8.304 244,125 -0.19(-2.24%)
Nov 12, 2002 8.594 8.594 8.450 8.494 141,050 +0.01(+0.13%)
Nov 11, 2002 8.627 8.627 8.481 8.483 185,354 -0.15(-1.72%)
Nov 08, 2002 8.697 8.713 8.618 8.631 84,087 -0.04(-0.43%)
Nov 07, 2002 8.821 8.848 8.618 8.669 219,260 -0.16(-1.85%)
Nov 06, 2002 8.804 8.846 8.671 8.832 239,604 +0.02(+0.18%)
Nov 05, 2002 8.627 8.817 8.540 8.817 122,062 +0.26(+3.00%)
Nov 04, 2002 8.759 8.759 8.554 8.560 55,154 -0.18(-2.03%)
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.