US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.451 9.472 9.388 9.466 75,422 +0.00(+0.02%)
Aug 28, 2003 9.313 9.464 9.272 9.464 874,347 +0.19(+2.09%)
Aug 27, 2003 9.300 9.343 9.270 9.270 506,544 -0.00(-0.05%)
Aug 26, 2003 9.279 9.283 9.161 9.275 87,993 -0.02(-0.16%)
Aug 25, 2003 9.275 9.298 9.236 9.290 111,737 +0.02(+0.26%)
Aug 22, 2003 9.418 9.418 9.253 9.266 484,662 -0.12(-1.26%)
Aug 21, 2003 9.363 9.399 9.333 9.384 110,806 +0.05(+0.51%)
Aug 20, 2003 9.257 9.343 9.257 9.337 61,921 +0.08(+0.81%)
Aug 19, 2003 9.300 9.322 9.225 9.262 178,780 -0.02(-0.23%)
Aug 18, 2003 9.313 9.341 9.275 9.283 209,042 -0.02(-0.18%)
Aug 15, 2003 9.322 9.322 9.245 9.300 34,452 +0.01(+0.12%)
Aug 14, 2003 9.236 9.305 9.214 9.290 156,898 +0.07(+0.79%)
Aug 13, 2003 9.279 9.307 9.208 9.217 42,367 -0.02(-0.23%)
Aug 12, 2003 9.225 9.279 9.141 9.238 94,045 +0.04(+0.40%)
Aug 11, 2003 9.129 9.232 9.129 9.202 57,731 +0.09(+1.04%)
Aug 08, 2003 9.150 9.169 9.045 9.107 118,255 +0.01(+0.12%)
Aug 07, 2003 8.888 9.101 8.871 9.096 125,704 +0.20(+2.29%)
Aug 06, 2003 8.731 8.909 8.731 8.892 94,045 +0.12(+1.42%)
Aug 05, 2003 8.806 8.862 8.733 8.768 74,026 -0.04(-0.44%)
Aug 04, 2003 8.849 8.849 8.723 8.806 92,183 -0.08(-0.94%)
Aug 01, 2003 8.914 8.914 8.806 8.890 149,914 +0.01(+0.10%)
Jul 31, 2003 8.888 9.047 8.854 8.882 125,704 +0.04(+0.41%)
Jul 30, 2003 8.892 8.894 8.828 8.845 75,888 -0.02(-0.22%)
Jul 29, 2003 8.961 8.982 8.824 8.864 52,609 -0.13(-1.46%)
Jul 28, 2003 8.957 9.015 8.942 8.995 93,580 +0.04(+0.43%)
Jul 25, 2003 8.914 8.961 8.860 8.957 99,167 +0.06(+0.63%)
Jul 24, 2003 9.021 9.045 8.901 8.901 63,318 -0.09(-0.96%)
Jul 23, 2003 9.010 9.047 8.937 8.987 53,075 -0.02(-0.17%)
Jul 22, 2003 9.043 9.086 8.978 9.002 84,734 -0.02(-0.17%)
Jul 21, 2003 9.156 9.165 9.004 9.017 187,160 -0.11(-1.15%)
Jul 18, 2003 9.000 9.144 8.959 9.122 73,095 +0.17(+1.90%)
Jul 17, 2003 8.871 8.974 8.828 8.952 125,239 +0.11(+1.24%)
Jul 16, 2003 8.972 8.972 8.843 8.843 123,377 -0.08(-0.84%)
Jul 15, 2003 9.032 9.045 8.916 8.918 599,659 -0.10(-1.10%)
Jul 14, 2003 9.161 9.169 9.008 9.017 98,236 -0.12(-1.27%)
Jul 11, 2003 9.090 9.163 9.055 9.133 62,386 +0.06(+0.66%)
Jul 10, 2003 9.165 9.165 9.008 9.073 69,370 -0.14(-1.47%)
Jul 09, 2003 9.150 9.245 9.146 9.208 87,527 +0.07(+0.75%)
Jul 08, 2003 9.141 9.180 9.096 9.139 157,829 -0.01(-0.14%)
Jul 07, 2003 9.214 9.214 9.126 9.152 110,341 -0.06(-0.63%)
Jul 03, 2003 9.210 9.236 9.161 9.210 19,554 -0.02(-0.23%)
Jul 02, 2003 9.236 9.251 9.150 9.232 261,652 -0.01(-0.12%)
Jul 01, 2003 9.171 9.255 9.088 9.242 104,288 -0.03(-0.35%)
Jun 30, 2003 9.322 9.350 9.217 9.275 114,996 +0.01(+0.12%)
Jun 27, 2003 9.322 9.382 9.264 9.264 344,524 -0.04(-0.39%)
Jun 26, 2003 9.352 9.416 9.300 9.300 312,400 -0.10(-1.10%)
Jun 25, 2003 9.376 9.492 9.358 9.403 355,232 +0.05(+0.57%)
Jun 24, 2003 9.360 9.408 9.335 9.350 115,462 -0.05(-0.48%)
Jun 23, 2003 9.418 9.427 9.300 9.395 78,216 +0.03(+0.30%)
Jun 20, 2003 9.485 9.485 9.367 9.367 30,262 -0.06(-0.64%)
Jun 19, 2003 9.429 9.483 9.384 9.427 158,760 +0.03(+0.27%)
Jun 18, 2003 9.429 9.472 9.343 9.401 122,911 -0.03(-0.30%)
Jun 17, 2003 9.526 9.526 9.406 9.429 98,236 -0.08(-0.79%)
Jun 16, 2003 9.519 9.562 9.421 9.504 260,255 -0.03(-0.36%)
Jun 13, 2003 9.687 9.687 9.479 9.539 116,393 -0.20(-2.01%)
Jun 12, 2003 9.902 9.902 9.655 9.734 237,908 -0.09(-0.87%)
Jun 11, 2003 9.601 9.822 9.590 9.820 189,488 +0.33(+3.44%)
Jun 10, 2003 9.547 9.571 9.481 9.494 101,960 +0.04(+0.41%)
Jun 09, 2003 9.494 9.513 9.429 9.455 69,836 -0.05(-0.56%)
Jun 06, 2003 9.537 9.635 9.451 9.509 127,567 -0.05(-0.56%)
Jun 05, 2003 9.537 9.573 9.461 9.562 299,364 +0.00(+0.00%)
Jun 04, 2003 9.472 9.569 9.451 9.562 570,793 +0.07(+0.75%)
Jun 03, 2003 9.418 9.492 9.348 9.492 111,272 +0.11(+1.12%)
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.