US Energy Ishares ETF (NY: IYE )

25.82 USD -0.14 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 39.90 39.90 39.41 39.63 15,000 -0.55(-1.37%)
Mar 28, 2003 39.95 40.21 39.91 40.18 12,600 +0.35(+0.88%)
Mar 27, 2003 39.25 40.10 39.22 39.83 25,100 +0.43(+1.09%)
Mar 26, 2003 39.75 39.75 39.32 39.40 39,500 -0.20(-0.51%)
Mar 25, 2003 39.53 39.93 39.26 39.60 35,500 +0.40(+1.02%)
Mar 24, 2003 39.50 39.88 38.90 39.20 18,200 -0.55(-1.38%)
Mar 21, 2003 40.07 40.07 39.52 39.75 43,700 -0.21(-0.53%)
Mar 20, 2003 39.70 40.14 39.24 39.96 27,000 +0.27(+0.68%)
Mar 19, 2003 39.55 39.69 39.41 39.69 26,500 +0.09(+0.23%)
Mar 18, 2003 39.00 39.60 38.56 39.60 66,800 +0.62(+1.59%)
Mar 17, 2003 38.55 39.12 38.55 38.98 18,600 +0.46(+1.19%)
Mar 14, 2003 38.34 38.82 38.20 38.52 14,100 -0.01(-0.03%)
Mar 13, 2003 38.60 38.78 38.27 38.53 9,400 +0.33(+0.86%)
Mar 12, 2003 38.25 38.26 37.70 38.20 12,500 -0.83(-2.13%)
Mar 11, 2003 39.51 39.51 39.03 39.03 15,200 -0.29(-0.74%)
Mar 10, 2003 39.60 39.85 39.24 39.32 38,100 -0.55(-1.38%)
Mar 07, 2003 39.40 40.03 39.31 39.87 15,600 +0.00(+0.00%)
Mar 06, 2003 39.95 40.00 39.71 39.87 10,700 +0.00(+0.00%)
Mar 05, 2003 39.58 39.97 39.54 39.87 23,100 +0.21(+0.53%)
Mar 04, 2003 39.60 39.84 39.51 39.66 25,800 +0.11(+0.28%)
Mar 03, 2003 39.80 39.96 39.55 39.55 27,300 +0.15(+0.38%)
Feb 28, 2003 39.53 39.84 39.40 39.40 6,400 +0.12(+0.31%)
Feb 27, 2003 39.70 39.87 39.28 39.28 8,500 -0.42(-1.06%)
Feb 26, 2003 39.50 39.90 39.39 39.70 10,100 +0.06(+0.15%)
Feb 25, 2003 39.67 40.18 39.24 39.64 30,000 -0.04(-0.10%)
Feb 24, 2003 39.30 39.94 39.30 39.68 45,500 +0.26(+0.66%)
Feb 21, 2003 38.96 39.50 38.94 39.42 37,000 +0.70(+1.81%)
Feb 20, 2003 39.00 39.03 38.57 38.72 14,500 +0.13(+0.34%)
Feb 19, 2003 38.80 38.80 38.56 38.59 6,100 -0.21(-0.54%)
Feb 18, 2003 38.40 38.80 38.21 38.80 12,900 +0.60(+1.57%)
Feb 14, 2003 37.78 38.20 37.54 38.20 6,800 +0.58(+1.54%)
Feb 13, 2003 37.85 38.05 37.26 37.62 23,900 -0.18(-0.48%)
Feb 12, 2003 38.50 38.74 37.71 37.80 26,500 -0.70(-1.82%)
Feb 11, 2003 38.91 39.14 38.32 38.50 21,600 -0.30(-0.77%)
Feb 10, 2003 38.59 38.80 38.26 38.80 7,900 +0.59(+1.54%)
Feb 07, 2003 38.80 38.80 38.13 38.21 28,400 -0.52(-1.34%)
Feb 06, 2003 38.90 38.90 38.28 38.73 8,800 -0.08(-0.21%)
Feb 05, 2003 39.50 39.50 38.75 38.81 15,400 -0.49(-1.25%)
Feb 04, 2003 38.45 39.34 38.35 39.30 94,300 +0.50(+1.29%)
Feb 03, 2003 38.65 38.85 38.47 38.80 17,600 +0.21(+0.54%)
Jan 31, 2003 37.70 38.59 37.50 38.59 15,600 +0.49(+1.29%)
Jan 30, 2003 38.62 39.01 37.78 38.10 102,700 -0.52(-1.35%)
Jan 29, 2003 37.40 38.66 37.40 38.62 18,600 +1.42(+3.82%)
Jan 28, 2003 36.95 37.52 36.76 37.20 13,100 +0.55(+1.50%)
Jan 27, 2003 37.27 37.53 36.26 36.65 113,500 -1.31(-3.45%)
Jan 24, 2003 38.30 38.48 37.60 37.96 43,300 -0.54(-1.40%)
Jan 23, 2003 38.50 38.67 38.25 38.50 9,900 -0.05(-0.13%)
Jan 22, 2003 38.15 38.80 37.90 38.55 37,400 -0.04(-0.10%)
Jan 21, 2003 39.45 39.45 38.59 38.59 35,200 -1.04(-2.62%)
Jan 17, 2003 39.70 39.80 39.40 39.63 10,600 -0.33(-0.83%)
Jan 16, 2003 39.83 40.10 39.66 39.96 11,800 +0.38(+0.96%)
Jan 15, 2003 39.40 39.59 39.18 39.58 21,900 +0.38(+0.97%)
Jan 14, 2003 39.47 39.47 39.07 39.20 10,700 -0.15(-0.38%)
Jan 13, 2003 39.64 39.64 39.00 39.35 66,400 -0.10(-0.25%)
Jan 10, 2003 39.54 39.73 39.24 39.45 82,800 -0.46(-1.15%)
Jan 09, 2003 39.20 39.92 39.20 39.91 16,500 +0.67(+1.71%)
Jan 08, 2003 39.50 39.59 39.07 39.24 144,200 -0.16(-0.41%)
Jan 07, 2003 40.40 40.45 39.32 39.40 43,100 -1.40(-3.43%)
Jan 06, 2003 40.60 41.05 40.50 40.80 27,700 +0.35(+0.87%)
Jan 03, 2003 40.55 40.59 40.21 40.45 19,400 -0.04(-0.10%)
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.