US Energy Ishares ETF (NY: IYE )

25.52 USD +0.30 (+1.20%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 37.80 37.80 36.90 37.80 13,400 -0.76(-1.97%)
Sep 27, 2002 39.15 39.73 38.30 38.56 10,900 -0.76(-1.93%)
Sep 26, 2002 38.20 39.45 38.10 39.32 41,100 +1.46(+3.86%)
Sep 25, 2002 37.50 37.91 36.66 37.86 66,100 +1.16(+3.16%)
Sep 24, 2002 37.25 37.41 36.70 36.70 80,000 -1.08(-2.86%)
Sep 23, 2002 37.75 38.12 37.42 37.78 10,400 +0.03(+0.08%)
Sep 20, 2002 38.24 38.24 37.68 37.75 11,800 -0.14(-0.37%)
Sep 19, 2002 38.16 38.75 37.60 37.89 13,600 -0.73(-1.89%)
Sep 18, 2002 39.02 39.04 38.05 38.62 50,100 +0.05(+0.13%)
Sep 17, 2002 39.50 39.50 38.57 38.57 12,300 -1.54(-3.84%)
Sep 16, 2002 39.60 40.15 39.45 40.11 26,500 +0.36(+0.91%)
Sep 13, 2002 39.10 39.91 39.10 39.75 25,700 +0.25(+0.63%)
Sep 12, 2002 40.40 40.48 39.36 39.50 16,900 -1.11(-2.73%)
Sep 11, 2002 41.04 41.25 40.55 40.61 19,700 +0.18(+0.45%)
Sep 10, 2002 39.80 40.74 39.80 40.43 34,300 +0.44(+1.10%)
Sep 09, 2002 39.95 40.15 39.40 39.99 33,300 +0.25(+0.63%)
Sep 06, 2002 40.20 40.20 39.57 39.74 46,600 +0.56(+1.43%)
Sep 05, 2002 38.75 39.54 38.70 39.18 24,600 -0.02(-0.05%)
Sep 04, 2002 39.00 39.49 38.04 39.20 42,800 -0.08(-0.20%)
Sep 03, 2002 39.70 40.00 39.00 39.28 37,400 -1.80(-4.38%)
Aug 30, 2002 40.38 41.62 40.38 41.08 8,400 +0.53(+1.31%)
Aug 29, 2002 40.53 40.92 40.25 40.55 11,300 -0.42(-1.03%)
Aug 28, 2002 41.43 41.54 40.69 40.97 100,000 -1.01(-2.41%)
Aug 27, 2002 43.00 43.05 41.83 41.98 21,300 -0.36(-0.85%)
Aug 26, 2002 41.69 42.34 41.39 42.34 17,100 +0.65(+1.56%)
Aug 23, 2002 42.17 42.17 41.52 41.69 14,700 -0.74(-1.74%)
Aug 22, 2002 41.00 42.51 41.00 42.43 12,700 +1.67(+4.10%)
Aug 21, 2002 41.07 41.23 40.20 40.76 21,500 -0.13(-0.32%)
Aug 20, 2002 41.80 41.80 40.36 40.89 21,500 -1.01(-2.41%)
Aug 16, 2002 42.00 42.10 41.41 41.90 59,000 -0.26(-0.62%)
Aug 15, 2002 41.85 42.18 41.35 42.16 107,600 +0.97(+2.35%)
Aug 14, 2002 40.50 41.20 39.60 41.19 50,500 +1.50(+3.78%)
Aug 13, 2002 40.00 40.63 39.65 39.69 69,400 -0.56(-1.39%)
Aug 12, 2002 39.85 40.50 39.40 40.25 37,400 +2.44(+6.45%)
Aug 07, 2002 38.00 38.01 36.81 37.81 3,900 +0.38(+1.02%)
Aug 06, 2002 36.80 37.93 36.80 37.43 50,900 +1.63(+4.55%)
Aug 05, 2002 37.55 37.80 35.77 35.80 19,600 -1.80(-4.79%)
Aug 02, 2002 38.30 38.30 37.00 37.60 92,900 -0.17(-0.45%)
Aug 01, 2002 39.60 39.80 37.77 37.77 75,800 -2.58(-6.39%)
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%)
May 01, 2002 48.60 49.39 48.40 49.38 9,000 +0.68(+1.40%)
Apr 30, 2002 48.85 49.13 48.70 48.70 5,500 +0.07(+0.14%)
Apr 29, 2002 48.67 48.97 48.26 48.63 7,500 -0.23(-0.47%)
Apr 26, 2002 49.25 49.25 48.37 48.86 3,600 -0.25(-0.51%)
Apr 25, 2002 48.70 49.37 48.59 49.11 9,300 +0.27(+0.55%)
Apr 24, 2002 49.10 49.35 48.75 48.84 9,500 -0.90(-1.81%)
Apr 23, 2002 48.85 49.85 48.75 49.74 15,000 +0.33(+0.67%)
Apr 22, 2002 50.05 50.22 49.40 49.41 7,900 -0.69(-1.38%)
Apr 19, 2002 49.70 50.20 49.38 50.10 24,000 +0.24(+0.48%)
Apr 18, 2002 49.95 50.18 49.52 49.86 6,300 +0.34(+0.69%)
Apr 17, 2002 49.65 49.94 49.35 49.52 11,800 +0.60(+1.23%)
Apr 16, 2002 48.65 49.36 48.46 48.92 27,300 +0.66(+1.37%)
Apr 15, 2002 48.20 48.64 48.20 48.26 21,200 +0.93(+1.96%)
Apr 12, 2002 48.00 48.15 47.14 47.33 29,900 -1.57(-3.21%)
Apr 11, 2002 49.30 49.65 48.88 48.90 19,400 -0.67(-1.35%)
Apr 10, 2002 48.90 49.57 48.86 49.57 9,100 +0.56(+1.14%)
Apr 09, 2002 49.20 49.20 48.70 49.01 19,200 -0.81(-1.63%)
Apr 08, 2002 50.15 50.27 49.32 49.82 72,700 +0.96(+1.96%)
Apr 05, 2002 49.50 49.69 48.72 48.86 27,600 -0.77(-1.55%)
Apr 04, 2002 50.80 50.80 49.25 49.63 20,700 -0.67(-1.33%)
Apr 03, 2002 51.07 51.07 50.22 50.30 27,900 -1.13(-2.20%)
Apr 02, 2002 50.82 51.59 50.82 51.43 35,500 +0.46(+0.90%)
Apr 01, 2002 51.00 51.09 50.70 50.97 21,500 +0.16(+0.31%)
Mar 29, 2002 50.70 51.17 50.45 50.81 45,300 +0.00(+0.00%)
Mar 28, 2002 50.70 51.17 50.45 50.81 45,300 -0.09(-0.18%)
Mar 27, 2002 50.40 50.90 50.33 50.90 25,700 +1.22(+2.46%)
Mar 26, 2002 49.73 49.99 49.48 49.68 18,000 +0.06(+0.12%)
Mar 25, 2002 49.73 50.14 49.46 49.62 10,000 -0.30(-0.60%)
Mar 22, 2002 50.35 50.35 49.68 49.92 21,800 -0.96(-1.89%)
Mar 21, 2002 50.62 50.89 50.05 50.88 17,800 +0.38(+0.75%)
Mar 20, 2002 50.55 51.08 50.41 50.50 18,600 -0.54(-1.06%)
Mar 19, 2002 50.85 51.11 50.58 51.04 180,000 +0.34(+0.67%)
Mar 18, 2002 50.30 50.77 50.22 50.70 21,100 +0.49(+0.98%)
Mar 15, 2002 49.85 50.43 49.85 50.21 8,700 +0.69(+1.39%)
Mar 14, 2002 49.75 49.75 49.20 49.52 11,200 -0.43(-0.86%)
Mar 13, 2002 50.65 50.69 49.71 49.95 38,500 -0.37(-0.74%)
Mar 12, 2002 49.40 50.32 49.40 50.32 14,000 +0.48(+0.96%)
Mar 11, 2002 49.40 49.99 49.40 49.84 27,600 +0.67(+1.36%)
Mar 08, 2002 49.80 49.80 48.95 49.17 16,400 -0.56(-1.13%)
Mar 07, 2002 49.80 49.99 49.23 49.73 34,800 +0.23(+0.46%)
Mar 06, 2002 48.52 49.62 48.39 49.50 28,700 +0.90(+1.85%)
Mar 05, 2002 48.35 48.72 48.20 48.60 62,200 +0.39(+0.81%)
Mar 04, 2002 47.80 48.43 47.75 48.21 36,700 +0.62(+1.30%)
Mar 01, 2002 47.05 47.60 47.00 47.59 20,100 +0.55(+1.17%)
Feb 28, 2002 47.15 47.43 47.00 47.04 29,800 +0.05(+0.11%)
Feb 27, 2002 47.05 47.41 46.65 46.99 2,830,000 -0.18(-0.38%)
Feb 26, 2002 47.00 47.17 46.55 47.17 59,800 +0.08(+0.17%)
Feb 25, 2002 46.65 47.23 46.55 47.09 27,300 +0.79(+1.71%)
Feb 22, 2002 45.35 46.49 45.35 46.30 38,200 +1.19(+2.64%)
Feb 21, 2002 44.85 45.75 44.85 45.11 8,600 +0.34(+0.76%)
Feb 20, 2002 44.67 44.77 44.11 44.77 17,200 -0.01(-0.02%)
Feb 19, 2002 44.81 45.19 44.50 44.78 6,900 -0.32(-0.71%)
Feb 18, 2002 45.50 45.50 44.93 45.10 14,100 +0.00(+0.00%)
Feb 15, 2002 45.50 45.50 44.93 45.10 14,100 +0.18(+0.40%)
Feb 14, 2002 44.85 45.40 44.85 44.92 9,100 -0.02(-0.04%)
Feb 13, 2002 44.25 44.94 44.10 44.94 9,100 +0.51(+1.15%)
Feb 12, 2002 44.50 44.98 44.43 44.43 4,000 -0.60(-1.33%)
Feb 11, 2002 43.95 45.03 43.66 45.03 8,700 +1.14(+2.60%)
Feb 08, 2002 43.85 44.07 43.74 43.89 2,300 -0.10(-0.23%)
Feb 07, 2002 43.95 44.14 43.68 43.99 5,400 -0.44(-0.99%)
Feb 06, 2002 44.10 44.68 44.10 44.43 8,100 +0.66(+1.51%)
Feb 05, 2002 44.30 44.30 43.77 43.77 9,600 -0.44(-1.00%)
Feb 04, 2002 45.20 45.20 44.20 44.21 10,200 -1.35(-2.96%)
Feb 01, 2002 45.25 45.61 44.91 45.56 12,400 +0.46(+1.02%)
Jan 31, 2002 44.57 45.26 44.57 45.10 5,200 +0.53(+1.19%)
Jan 30, 2002 43.60 44.57 43.20 44.57 11,200 +0.29(+0.65%)
Jan 29, 2002 45.20 45.20 43.98 44.28 22,100 -1.36(-2.98%)
Jan 28, 2002 46.15 46.15 45.47 45.64 5,400 -0.64(-1.38%)
Jan 25, 2002 46.10 46.36 45.96 46.28 10,600 +0.39(+0.85%)
Jan 24, 2002 45.10 45.92 45.10 45.89 18,700 +0.57(+1.26%)
Jan 23, 2002 44.49 45.38 44.49 45.32 10,300 +1.32(+3.00%)
Jan 22, 2002 44.60 44.85 44.00 44.00 20,300 -0.50(-1.12%)
Jan 21, 2002 44.95 44.95 44.43 44.50 16,700 +0.00(+0.00%)
Jan 18, 2002 44.95 44.95 44.43 44.50 16,700 -0.33(-0.74%)
Jan 17, 2002 45.05 45.05 44.60 44.83 7,200 -0.12(-0.27%)
Jan 16, 2002 45.25 45.25 44.77 44.95 14,300 -0.92(-2.01%)
Jan 15, 2002 45.25 45.98 45.25 45.87 15,000 +0.80(+1.78%)
Jan 14, 2002 45.00 45.35 44.81 45.07 19,200 -0.33(-0.73%)
Jan 11, 2002 46.20 46.20 45.31 45.40 240,000 -1.00(-2.16%)
Jan 10, 2002 46.60 46.60 46.02 46.40 20,500 -1.30(-2.73%)
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.