US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.484 8.521 8.351 8.465 230,924 +0.00(+0.00%)
Dec 30, 2002 8.549 8.549 8.452 8.465 191,350 -0.01(-0.15%)
Dec 27, 2002 8.634 8.637 8.437 8.478 107,547 -0.12(-1.42%)
Dec 26, 2002 8.660 8.742 8.600 8.600 67,973 -0.08(-0.89%)
Dec 24, 2002 8.753 8.753 8.660 8.677 207,180 -0.05(-0.62%)
Dec 23, 2002 8.796 8.796 8.673 8.731 177,383 +0.05(+0.59%)
Dec 20, 2002 8.677 8.703 8.594 8.680 144,793 +0.11(+1.33%)
Dec 19, 2002 8.624 8.671 8.516 8.566 305,416 -0.08(-0.97%)
Dec 18, 2002 8.688 8.742 8.570 8.650 229,993 -0.09(-1.01%)
Dec 17, 2002 8.785 8.808 8.690 8.738 73,560 -0.08(-0.90%)
Dec 16, 2002 8.731 8.834 8.688 8.817 385,029 +0.14(+1.63%)
Dec 13, 2002 8.720 8.742 8.622 8.675 104,754 -0.08(-0.96%)
Dec 12, 2002 8.592 8.759 8.592 8.759 173,193 +0.08(+0.97%)
Dec 11, 2002 8.654 8.710 8.553 8.675 109,409 -0.03(-0.35%)
Dec 10, 2002 8.613 8.708 8.521 8.705 60,990 +0.12(+1.35%)
Dec 09, 2002 8.680 8.817 8.542 8.589 379,908 -0.09(-1.01%)
Dec 06, 2002 8.527 8.742 8.527 8.677 147,121 +0.05(+0.57%)
Dec 05, 2002 8.645 8.652 8.540 8.628 139,672 +0.03(+0.30%)
Dec 04, 2002 8.592 8.634 8.527 8.602 293,311 -0.05(-0.57%)
Dec 03, 2002 8.592 8.716 8.570 8.652 633,646 +0.10(+1.13%)
Dec 02, 2002 8.538 8.589 8.465 8.555 125,239 +0.01(+0.13%)
Nov 29, 2002 8.506 8.561 8.486 8.544 164,347 +0.08(+0.99%)
Nov 27, 2002 8.420 8.531 8.398 8.461 163,416 +0.13(+1.57%)
Nov 26, 2002 8.392 8.448 8.317 8.329 311,934 -0.19(-2.22%)
Nov 25, 2002 8.409 8.546 8.336 8.519 172,727 +0.07(+0.84%)
Nov 22, 2002 8.527 8.527 8.383 8.448 213,698 -0.12(-1.43%)
Nov 21, 2002 8.559 8.607 8.463 8.570 223,475 +0.06(+0.76%)
Nov 20, 2002 8.323 8.542 8.323 8.506 86,131 +0.17(+1.98%)
Nov 19, 2002 8.398 8.473 8.340 8.340 63,318 -0.05(-0.64%)
Nov 18, 2002 8.375 8.398 8.312 8.394 88,924 +0.02(+0.23%)
Nov 15, 2002 8.269 8.377 8.229 8.375 342,662 +0.09(+1.14%)
Nov 14, 2002 8.119 8.323 8.119 8.280 139,672 +0.22(+2.69%)
Nov 13, 2002 8.235 8.306 7.949 8.063 251,409 -0.18(-2.24%)
Nov 12, 2002 8.345 8.345 8.205 8.248 145,259 +0.01(+0.13%)
Nov 11, 2002 8.377 8.377 8.235 8.237 190,885 -0.14(-1.72%)
Nov 08, 2002 8.445 8.461 8.368 8.381 86,596 -0.04(-0.43%)
Nov 07, 2002 8.566 8.592 8.368 8.418 225,803 -0.16(-1.85%)
Nov 06, 2002 8.549 8.589 8.420 8.577 246,754 +0.02(+0.18%)
Nov 05, 2002 8.377 8.561 8.293 8.561 125,704 +0.25(+3.00%)
Nov 04, 2002 8.506 8.506 8.306 8.312 56,800 -0.17(-2.03%)
Nov 01, 2002 8.342 8.499 8.319 8.484 136,413 +0.22(+2.65%)
Oct 31, 2002 8.516 8.516 8.188 8.265 266,773 -0.13(-1.56%)
Oct 30, 2002 8.216 8.439 8.216 8.396 608,505 +0.27(+3.39%)
Oct 29, 2002 8.175 8.175 7.990 8.121 852,000 -0.26(-3.05%)
Oct 28, 2002 8.334 8.519 8.291 8.377 565,206 -0.03(-0.41%)
Oct 25, 2002 8.383 8.469 8.362 8.411 74,491 -0.05(-0.61%)
Oct 24, 2002 8.699 8.699 8.437 8.463 218,354 -0.17(-1.97%)
Oct 23, 2002 8.377 8.632 8.377 8.632 50,747 +0.15(+1.80%)
Oct 22, 2002 8.613 8.613 8.355 8.480 358,957 -0.27(-3.05%)
Oct 21, 2002 8.677 8.791 8.604 8.746 202,990 +0.02(+0.20%)
Oct 18, 2002 8.656 8.763 8.624 8.729 417,619 +0.02(+0.17%)
Oct 17, 2002 8.742 8.742 8.604 8.714 229,993 +0.21(+2.45%)
Oct 16, 2002 8.688 8.703 8.469 8.506 105,685 -0.15(-1.76%)
Oct 15, 2002 8.613 8.658 8.540 8.658 76,819 +0.25(+2.99%)
Oct 14, 2002 8.269 8.424 8.241 8.407 165,744 +0.18(+2.14%)
Oct 11, 2002 8.205 8.274 8.106 8.231 95,442 +0.15(+1.86%)
Oct 10, 2002 7.915 8.089 7.816 8.080 52,609 +0.22(+2.79%)
Oct 09, 2002 7.904 8.024 7.851 7.861 325,901 -0.24(-3.02%)
Oct 08, 2002 8.140 8.162 7.919 8.106 148,052 -0.07(-0.87%)
Oct 07, 2002 8.248 8.360 8.177 8.177 147,121 -0.01(-0.08%)
Oct 04, 2002 8.409 8.413 8.093 8.183 97,770 -0.15(-1.75%)
Oct 03, 2002 8.312 8.469 8.244 8.329 66,111 +0.02(+0.21%)
Oct 02, 2002 8.334 8.574 8.308 8.312 81,009 -0.08(-0.95%)
Oct 01, 2002 8.162 8.411 8.130 8.392 65,645 +0.27(+3.36%)
Sep 30, 2002 8.119 8.119 7.926 8.119 62,386 -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 8.445 191,350 +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 8.684 159,691 +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%)
Sep 03, 2002 8.527 8.592 8.377 8.437 174,124 -0.39(-4.38%)
Aug 30, 2002 8.673 8.940 8.673 8.824 39,108 +0.11(+1.31%)
Aug 29, 2002 8.705 8.789 8.645 8.710 52,609 -0.09(-1.03%)
Aug 28, 2002 8.899 8.922 8.740 8.800 465,574 -0.22(-2.41%)
Aug 27, 2002 9.236 9.247 8.985 9.017 99,167 -0.08(-0.85%)
Aug 26, 2002 8.955 9.094 8.890 9.094 79,613 +0.14(+1.56%)
Aug 23, 2002 9.058 9.058 8.918 8.955 68,439 -0.16(-1.74%)
Aug 22, 2002 8.806 9.131 8.806 9.113 59,127 +0.36(+4.10%)
Aug 21, 2002 8.821 8.856 8.634 8.755 100,098 -0.03(-0.32%)
Aug 20, 2002 8.978 8.978 8.669 8.783 100,098 -0.22(-2.41%)
Aug 16, 2002 9.021 9.043 8.894 9.000 274,688 -0.06(-0.62%)
Aug 15, 2002 8.989 9.060 8.882 9.055 500,957 +0.21(+2.35%)
Aug 14, 2002 8.699 8.849 8.506 8.847 235,114 +0.32(+3.78%)
Aug 13, 2002 8.592 8.727 8.516 8.525 323,108 -0.12(-1.39%)
Aug 12, 2002 8.559 8.699 8.463 8.645 174,124 +0.52(+6.45%)
Aug 07, 2002 8.162 8.164 7.906 8.121 18,157 +0.08(+1.02%)
Aug 06, 2002 7.904 8.147 7.904 8.040 236,977 +0.35(+4.55%)
Aug 05, 2002 8.065 8.119 7.683 7.689 91,252 -0.39(-4.79%)
Aug 02, 2002 8.226 8.226 7.947 8.076 432,518 -0.04(-0.45%)
Aug 01, 2002 8.506 8.549 8.113 8.113 352,905 -0.55(-6.39%)
Jul 31, 2002 8.426 8.667 8.360 8.667 1,117,377 +0.20(+2.39%)
Jul 30, 2002 8.499 8.546 8.375 8.465 315,193 -0.09(-1.03%)
Jul 29, 2002 8.312 8.553 8.246 8.553 73,095 +0.42(+5.20%)
Jul 26, 2002 8.033 8.130 7.924 8.130 66,577 +0.18(+2.24%)
Jul 25, 2002 8.001 8.119 7.773 7.951 68,439 -0.11(-1.31%)
Jul 24, 2002 7.357 8.057 7.357 8.057 138,275 +0.53(+7.11%)
Jul 23, 2002 7.732 7.818 7.475 7.522 86,596 -0.16(-2.10%)
Jul 22, 2002 8.205 8.205 7.606 7.683 86,596 -0.41(-5.12%)
Jul 19, 2002 8.549 8.549 8.098 8.098 132,223 -0.70(-7.91%)
Jul 17, 2002 8.892 8.927 8.718 8.793 54,937 -0.15(-1.68%)
Jul 12, 2002 9.043 9.073 8.845 8.944 52,609 -0.07(-0.74%)
Jul 11, 2002 9.129 9.251 8.967 9.010 499,095 -0.26(-2.76%)
Jul 10, 2002 9.575 9.575 9.225 9.266 243,495 -0.31(-3.27%)
Jul 09, 2002 9.631 9.708 9.580 9.580 20,019 -0.10(-1.04%)
Jul 08, 2002 9.665 9.773 9.655 9.681 17,691 -0.08(-0.77%)
Jul 05, 2002 9.633 9.756 9.633 9.756 29,796 +0.15(+1.57%)
Jul 04, 2002 9.644 9.644 9.472 9.605 59,593 +0.00(+0.00%)
Jul 03, 2002 9.644 9.644 9.472 9.605 59,593 -0.01(-0.07%)
Jul 02, 2002 9.805 9.846 9.590 9.612 47,488 -0.17(-1.76%)
Jul 01, 2002 9.827 9.891 9.784 9.784 47,488 -0.12(-1.17%)
Jun 28, 2002 9.816 9.915 9.816 9.900 16,295 +0.14(+1.48%)
Jun 27, 2002 9.751 9.788 9.644 9.756 25,140 +0.02(+0.24%)
Jun 26, 2002 9.644 9.732 9.614 9.732 55,868 -0.04(-0.42%)
Jun 25, 2002 9.951 9.988 9.764 9.773 40,970 +0.05(+0.49%)
Jun 21, 2002 9.861 9.893 9.859 9.726 22,347 -0.14(-1.44%)
Jun 20, 2002 9.902 9.949 9.829 9.867 16,295 +0.01(+0.07%)
Jun 19, 2002 9.955 10.00 9.824 9.861 25,606 -0.07(-0.74%)
Jun 18, 2002 10.03 10.03 9.889 9.934 24,209 -0.08(-0.84%)
Jun 17, 2002 9.880 10.02 9.837 10.02 22,347 +0.24(+2.51%)
Jun 14, 2002 9.655 9.773 9.537 9.773 52,144 +0.05(+0.51%)
Jun 12, 2002 9.715 9.779 9.653 9.723 70,767 +0.12(+1.30%)
Jun 11, 2002 9.837 9.837 9.599 9.599 55,403 -0.17(-1.74%)
Jun 10, 2002 9.882 9.904 9.732 9.769 63,783 -0.17(-1.66%)
Jun 07, 2002 9.794 9.934 9.769 9.934 28,400 +0.15(+1.51%)
Jun 06, 2002 10.04 10.04 9.730 9.786 68,904 -0.09(-0.91%)
Jun 05, 2002 9.842 9.895 9.758 9.876 33,986 -0.32(-3.10%)
May 31, 2002 10.17 10.34 10.16 10.19 28,865 -0.17(-1.68%)
May 28, 2002 10.47 10.47 10.36 10.37 34,918 -0.10(-0.96%)
May 27, 2002 10.58 10.58 10.43 10.47 21,416 +0.00(+0.00%)
May 24, 2002 10.58 10.58 10.43 10.47 21,416 -0.14(-1.28%)
May 23, 2002 10.54 10.60 10.47 10.60 42,367 +0.11(+1.09%)
May 22, 2002 10.31 10.50 10.30 10.49 53,541 +0.16(+1.58%)
May 21, 2002 10.44 10.50 10.32 10.32 45,160 -0.07(-0.68%)
May 20, 2002 10.32 10.44 10.32 10.40 100,098 -0.02(-0.14%)
May 17, 2002 10.49 10.49 10.34 10.41 40,970 -0.09(-0.88%)
May 16, 2002 10.46 10.56 10.46 10.50 55,868 +0.12(+1.14%)
May 15, 2002 10.55 10.55 10.38 10.38 68,439 -0.26(-2.46%)
May 14, 2002 10.68 10.68 10.59 10.65 52,144 +0.04(+0.41%)
May 13, 2002 10.30 10.61 10.30 10.60 59,593 +0.20(+1.96%)
May 10, 2002 10.44 10.46 10.34 10.40 27,934 -0.03(-0.25%)
May 09, 2002 10.46 10.52 10.38 10.43 38,177 -0.11(-1.06%)
May 08, 2002 10.31 10.54 10.30 10.54 44,695 +0.26(+2.55%)
May 07, 2002 10.29 10.33 10.21 10.28 102,426 -0.06(-0.56%)
May 06, 2002 10.53 10.53 10.30 10.33 152,708 -0.37(-3.49%)
May 03, 2002 10.70 10.77 10.62 10.71 139,672 +0.09(+0.81%)
May 02, 2002 10.62 10.64 10.54 10.62 36,780 +0.02(+0.14%)
May 01, 2002 10.44 10.61 10.40 10.61 41,901 +0.15(+1.40%)
Apr 30, 2002 10.49 10.55 10.46 10.46 25,606 +0.02(+0.14%)
Apr 29, 2002 10.45 10.52 10.37 10.45 34,918 -0.05(-0.47%)
Apr 26, 2002 10.58 10.58 10.39 10.49 16,760 -0.05(-0.51%)
Apr 25, 2002 10.46 10.60 10.44 10.55 43,298 +0.06(+0.55%)
Apr 24, 2002 10.55 10.60 10.47 10.49 44,229 -0.19(-1.81%)
Apr 23, 2002 10.49 10.71 10.47 10.68 69,836 +0.07(+0.67%)
Apr 22, 2002 10.75 10.79 10.61 10.61 36,780 -0.15(-1.38%)
Apr 19, 2002 10.68 10.78 10.61 10.76 111,737 +0.05(+0.48%)
Apr 18, 2002 10.73 10.78 10.64 10.71 29,331 +0.07(+0.69%)
Apr 17, 2002 10.66 10.73 10.60 10.64 54,937 +0.13(+1.23%)
Apr 16, 2002 10.45 10.60 10.41 10.51 127,101 +0.14(+1.37%)
Apr 15, 2002 10.35 10.45 10.35 10.37 98,701 +0.20(+1.97%)
Apr 12, 2002 10.31 10.34 10.13 10.17 139,206 -0.34(-3.21%)
Apr 11, 2002 10.59 10.66 10.50 10.50 90,321 -0.14(-1.35%)
Apr 10, 2002 10.50 10.65 10.49 10.65 42,367 +0.12(+1.14%)
Apr 09, 2002 10.57 10.57 10.46 10.53 89,390 -0.17(-1.63%)
Apr 08, 2002 10.77 10.80 10.59 10.70 338,472 +0.21(+1.96%)
Apr 05, 2002 10.63 10.67 10.46 10.49 128,498 -0.17(-1.55%)
Apr 04, 2002 10.91 10.91 10.58 10.66 96,373 -0.14(-1.33%)
Apr 03, 2002 10.97 10.97 10.79 10.80 129,895 -0.24(-2.20%)
Apr 02, 2002 10.92 11.08 10.92 11.05 165,278 +0.10(+0.90%)
Apr 01, 2002 10.95 10.97 10.89 10.95 100,098 +0.03(+0.32%)
Mar 29, 2002 10.89 10.99 10.84 10.91 210,905 +0.00(+0.00%)
Mar 28, 2002 10.89 10.99 10.84 10.91 210,905 -0.02(-0.18%)
Mar 27, 2002 10.83 10.93 10.81 10.93 119,652 +0.26(+2.46%)
Mar 26, 2002 10.68 10.74 10.63 10.67 83,803 +0.01(+0.12%)
Mar 25, 2002 10.68 10.77 10.62 10.66 46,557 -0.06(-0.60%)
Mar 22, 2002 10.81 10.81 10.67 10.72 101,495 -0.21(-1.89%)
Mar 21, 2002 10.87 10.93 10.75 10.93 82,872 +0.08(+0.75%)
Mar 20, 2002 10.86 10.97 10.83 10.85 86,596 -0.12(-1.06%)
Mar 19, 2002 10.92 10.98 10.86 10.96 838,033 +0.07(+0.67%)
Mar 18, 2002 10.80 10.90 10.79 10.89 98,236 +0.11(+0.98%)
Mar 15, 2002 10.71 10.83 10.71 10.78 40,504 +0.15(+1.39%)
Mar 14, 2002 10.69 10.69 10.57 10.64 52,144 -0.09(-0.86%)
Mar 13, 2002 10.88 10.89 10.68 10.73 179,245 -0.08(-0.74%)
Mar 12, 2002 10.61 10.81 10.61 10.81 65,180 +0.10(+0.96%)
Mar 11, 2002 10.61 10.74 10.61 10.71 128,498 +0.14(+1.36%)
Mar 08, 2002 10.70 10.70 10.51 10.56 76,354 -0.12(-1.13%)
Mar 07, 2002 10.70 10.74 10.57 10.68 162,019 +0.05(+0.46%)
Mar 06, 2002 10.42 10.66 10.39 10.63 133,619 +0.19(+1.85%)
Mar 05, 2002 10.38 10.46 10.35 10.44 289,587 +0.08(+0.81%)
Mar 04, 2002 10.27 10.40 10.26 10.36 170,865 +0.13(+1.30%)
Mar 01, 2002 10.11 10.22 10.10 10.22 93,580 +0.12(+1.17%)
Feb 28, 2002 10.13 10.19 10.10 10.10 138,741 +0.01(+0.11%)
Feb 27, 2002 10.11 10.18 10.02 10.09 13,175,744 -0.04(-0.38%)
Feb 26, 2002 10.10 10.13 9.998 10.13 278,413 +0.02(+0.17%)
Feb 25, 2002 10.02 10.14 9.998 10.11 127,101 +0.17(+1.71%)
Feb 22, 2002 9.741 9.986 9.741 9.945 177,849 +0.26(+2.64%)
Feb 21, 2002 9.633 9.827 9.633 9.689 40,039 +0.07(+0.76%)
Feb 20, 2002 9.595 9.616 9.474 9.616 80,078 -0.00(-0.02%)
Feb 19, 2002 9.625 9.706 9.558 9.618 32,124 -0.07(-0.71%)
Feb 18, 2002 9.773 9.773 9.650 9.687 65,645 +0.00(+0.00%)
Feb 15, 2002 9.773 9.773 9.650 9.687 65,645 +0.04(+0.40%)
Feb 14, 2002 9.633 9.751 9.633 9.648 42,367 -0.00(-0.04%)
Feb 13, 2002 9.504 9.653 9.472 9.653 42,367 +0.11(+1.15%)
Feb 12, 2002 9.558 9.661 9.543 9.543 18,622 -0.13(-1.33%)
Feb 11, 2002 9.440 9.672 9.378 9.672 40,504 +0.24(+2.60%)
Feb 08, 2002 9.418 9.466 9.395 9.427 10,708 -0.02(-0.23%)
Feb 07, 2002 9.440 9.481 9.382 9.449 25,140 -0.09(-0.99%)
Feb 06, 2002 9.472 9.597 9.472 9.543 37,711 +0.14(+1.51%)
Feb 05, 2002 9.515 9.515 9.401 9.401 44,695 -0.09(-1.00%)
Feb 04, 2002 9.708 9.708 9.494 9.496 47,488 -0.29(-2.96%)
Feb 01, 2002 9.719 9.797 9.646 9.786 57,731 +0.10(+1.02%)
Jan 31, 2002 9.573 9.721 9.573 9.687 24,209 +0.11(+1.19%)
Jan 30, 2002 9.365 9.573 9.279 9.573 52,144 +0.06(+0.65%)
Jan 29, 2002 9.708 9.708 9.446 9.511 102,891 -0.29(-2.98%)
Jan 28, 2002 9.912 9.912 9.766 9.803 25,140 -0.14(-1.38%)
Jan 25, 2002 9.902 9.958 9.872 9.940 49,350 +0.08(+0.85%)
Jan 24, 2002 9.687 9.863 9.687 9.857 87,062 +0.12(+1.26%)
Jan 23, 2002 9.556 9.747 9.556 9.734 47,954 +0.28(+3.00%)
Jan 22, 2002 9.580 9.633 9.451 9.451 94,511 -0.11(-1.12%)
Jan 21, 2002 9.655 9.655 9.543 9.558 77,750 +0.00(+0.00%)
Jan 18, 2002 9.655 9.655 9.543 9.558 77,750 -0.07(-0.74%)
Jan 17, 2002 9.676 9.676 9.580 9.629 33,521 -0.03(-0.27%)
Jan 16, 2002 9.719 9.719 9.616 9.655 66,577 -0.20(-2.01%)
Jan 15, 2002 9.719 9.876 9.719 9.852 69,836 +0.17(+1.78%)
Jan 14, 2002 9.665 9.741 9.625 9.681 89,390 -0.07(-0.73%)
Jan 11, 2002 9.923 9.923 9.732 9.751 1,117,377 -0.21(-2.16%)
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.