US Energy Ishares ETF (NY: IYE )

20.68 USD -0.25 (-1.19%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 39.65 39.65 38.12 38.48 57,300 -0.61(-1.56%)
Oct 30, 2002 38.25 39.29 38.25 39.09 130,700 +1.28(+3.39%)
Oct 29, 2002 38.06 38.06 37.20 37.81 183,000 -1.19(-3.05%)
Oct 28, 2002 38.80 39.66 38.60 39.00 121,400 -0.16(-0.41%)
Oct 25, 2002 39.03 39.43 38.93 39.16 16,000 -0.24(-0.61%)
Oct 24, 2002 40.50 40.50 39.28 39.40 46,900 -0.79(-1.97%)
Oct 23, 2002 39.00 40.19 39.00 40.19 10,900 +0.71(+1.80%)
Oct 22, 2002 40.10 40.10 38.90 39.48 77,100 -1.24(-3.05%)
Oct 21, 2002 40.40 40.93 40.06 40.72 43,600 +0.08(+0.20%)
Oct 18, 2002 40.30 40.80 40.15 40.64 89,700 +0.07(+0.17%)
Oct 17, 2002 40.70 40.70 40.06 40.57 49,400 +0.97(+2.45%)
Oct 16, 2002 40.45 40.52 39.43 39.60 22,700 -0.71(-1.76%)
Oct 15, 2002 40.10 40.31 39.76 40.31 16,500 +1.17(+2.99%)
Oct 14, 2002 38.50 39.22 38.37 39.14 35,600 +0.82(+2.14%)
Oct 11, 2002 38.20 38.52 37.74 38.32 20,500 +0.70(+1.86%)
Oct 10, 2002 36.85 37.66 36.39 37.62 11,300 +1.02(+2.79%)
Oct 09, 2002 36.80 37.36 36.55 36.60 70,000 -1.14(-3.02%)
Oct 08, 2002 37.90 38.00 36.87 37.74 31,800 -0.33(-0.87%)
Oct 07, 2002 38.40 38.92 38.07 38.07 31,600 -0.03(-0.08%)
Oct 04, 2002 39.15 39.17 37.68 38.10 21,000 -0.68(-1.75%)
Oct 03, 2002 38.70 39.43 38.38 38.78 14,200 +0.08(+0.21%)
Oct 02, 2002 38.80 39.92 38.68 38.70 17,400 -0.37(-0.95%)
Oct 01, 2002 38.00 39.16 37.85 39.07 14,100 +1.27(+3.36%)
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%)
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.