US Energy Ishares ETF (NY: IYE )

25.55 USD -0.63 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.