US Energy Ishares ETF (NY: IYE )

28.72 USD +0.57 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 39.53 39.84 39.40 39.40 6,400 +0.12(+0.31%)
Feb 27, 2003 39.70 39.87 39.28 39.28 8,500 -0.42(-1.06%)
Feb 26, 2003 39.50 39.90 39.39 39.70 10,100 +0.06(+0.15%)
Feb 25, 2003 39.67 40.18 39.24 39.64 30,000 -0.04(-0.10%)
Feb 24, 2003 39.30 39.94 39.30 39.68 45,500 +0.26(+0.66%)
Feb 21, 2003 38.96 39.50 38.94 39.42 37,000 +0.70(+1.81%)
Feb 20, 2003 39.00 39.03 38.57 38.72 14,500 +0.13(+0.34%)
Feb 19, 2003 38.80 38.80 38.56 38.59 6,100 -0.21(-0.54%)
Feb 18, 2003 38.40 38.80 38.21 38.80 12,900 +0.60(+1.57%)
Feb 14, 2003 37.78 38.20 37.54 38.20 6,800 +0.58(+1.54%)
Feb 13, 2003 37.85 38.05 37.26 37.62 23,900 -0.18(-0.48%)
Feb 12, 2003 38.50 38.74 37.71 37.80 26,500 -0.70(-1.82%)
Feb 11, 2003 38.91 39.14 38.32 38.50 21,600 -0.30(-0.77%)
Feb 10, 2003 38.59 38.80 38.26 38.80 7,900 +0.59(+1.54%)
Feb 07, 2003 38.80 38.80 38.13 38.21 28,400 -0.52(-1.34%)
Feb 06, 2003 38.90 38.90 38.28 38.73 8,800 -0.08(-0.21%)
Feb 05, 2003 39.50 39.50 38.75 38.81 15,400 -0.49(-1.25%)
Feb 04, 2003 38.45 39.34 38.35 39.30 94,300 +0.50(+1.29%)
Feb 03, 2003 38.65 38.85 38.47 38.80 17,600 +0.21(+0.54%)
Jan 31, 2003 37.70 38.59 37.50 38.59 15,600 +0.49(+1.29%)
Jan 30, 2003 38.62 39.01 37.78 38.10 102,700 -0.52(-1.35%)
Jan 29, 2003 37.40 38.66 37.40 38.62 18,600 +1.42(+3.82%)
Jan 28, 2003 36.95 37.52 36.76 37.20 13,100 +0.55(+1.50%)
Jan 27, 2003 37.27 37.53 36.26 36.65 113,500 -1.31(-3.45%)
Jan 24, 2003 38.30 38.48 37.60 37.96 43,300 -0.54(-1.40%)
Jan 23, 2003 38.50 38.67 38.25 38.50 9,900 -0.05(-0.13%)
Jan 22, 2003 38.15 38.80 37.90 38.55 37,400 -0.04(-0.10%)
Jan 21, 2003 39.45 39.45 38.59 38.59 35,200 -1.04(-2.62%)
Jan 17, 2003 39.70 39.80 39.40 39.63 10,600 -0.33(-0.83%)
Jan 16, 2003 39.83 40.10 39.66 39.96 11,800 +0.38(+0.96%)
Jan 15, 2003 39.40 39.59 39.18 39.58 21,900 +0.38(+0.97%)
Jan 14, 2003 39.47 39.47 39.07 39.20 10,700 -0.15(-0.38%)
Jan 13, 2003 39.64 39.64 39.00 39.35 66,400 -0.10(-0.25%)
Jan 10, 2003 39.54 39.73 39.24 39.45 82,800 -0.46(-1.15%)
Jan 09, 2003 39.20 39.92 39.20 39.91 16,500 +0.67(+1.71%)
Jan 08, 2003 39.50 39.59 39.07 39.24 144,200 -0.16(-0.41%)
Jan 07, 2003 40.40 40.45 39.32 39.40 43,100 -1.40(-3.43%)
Jan 06, 2003 40.60 41.05 40.50 40.80 27,700 +0.35(+0.87%)
Jan 03, 2003 40.55 40.59 40.21 40.45 19,400 -0.04(-0.10%)
Jan 02, 2003 39.70 40.55 39.70 40.49 20,400 +1.08(+2.74%)
Dec 31, 2002 39.50 39.67 38.88 39.41 49,600 +0.00(+0.00%)
Dec 30, 2002 39.80 39.80 39.35 39.41 41,100 -0.06(-0.15%)
Dec 27, 2002 40.20 40.21 39.28 39.47 23,100 -0.57(-1.42%)
Dec 26, 2002 40.32 40.70 40.04 40.04 14,600 -0.36(-0.89%)
Dec 24, 2002 40.75 40.75 40.32 40.40 44,500 -0.25(-0.62%)
Dec 23, 2002 40.95 40.95 40.38 40.65 38,100 +0.24(+0.59%)
Dec 20, 2002 40.40 40.52 40.01 40.41 31,100 +0.53(+1.33%)
Dec 19, 2002 40.15 40.37 39.65 39.88 65,600 -0.39(-0.97%)
Dec 18, 2002 40.45 40.70 39.90 40.27 49,400 -0.41(-1.01%)
Dec 17, 2002 40.90 41.01 40.46 40.68 15,800 -0.37(-0.90%)
Dec 16, 2002 40.65 41.13 40.45 41.05 82,700 +0.66(+1.63%)
Dec 13, 2002 40.60 40.70 40.14 40.39 22,500 -0.39(-0.96%)
Dec 12, 2002 40.00 40.78 40.00 40.78 37,200 +0.39(+0.97%)
Dec 11, 2002 40.29 40.55 39.82 40.39 23,500 -0.14(-0.35%)
Dec 10, 2002 40.10 40.54 39.67 40.53 13,100 +0.54(+1.35%)
Dec 09, 2002 40.41 41.05 39.77 39.99 81,600 -0.41(-1.01%)
Dec 06, 2002 39.70 40.70 39.70 40.40 31,600 +0.23(+0.57%)
Dec 05, 2002 40.25 40.28 39.76 40.17 30,000 +0.12(+0.30%)
Dec 04, 2002 40.00 40.20 39.70 40.05 63,000 -0.23(-0.57%)
Dec 03, 2002 40.00 40.58 39.90 40.28 136,100 +0.45(+1.13%)
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.