US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.49 10.55 10.46 10.46 25,606 +0.02(+0.14%)
Apr 29, 2002 10.45 10.52 10.37 10.45 34,918 -0.05(-0.47%)
Apr 26, 2002 10.58 10.58 10.39 10.49 16,760 -0.05(-0.51%)
Apr 25, 2002 10.46 10.60 10.44 10.55 43,298 +0.06(+0.55%)
Apr 24, 2002 10.55 10.60 10.47 10.49 44,229 -0.19(-1.81%)
Apr 23, 2002 10.49 10.71 10.47 10.68 69,836 +0.07(+0.67%)
Apr 22, 2002 10.75 10.79 10.61 10.61 36,780 -0.15(-1.38%)
Apr 19, 2002 10.68 10.78 10.61 10.76 111,737 +0.05(+0.48%)
Apr 18, 2002 10.73 10.78 10.64 10.71 29,331 +0.07(+0.69%)
Apr 17, 2002 10.66 10.73 10.60 10.64 54,937 +0.13(+1.23%)
Apr 16, 2002 10.45 10.60 10.41 10.51 127,101 +0.14(+1.37%)
Apr 15, 2002 10.35 10.45 10.35 10.37 98,701 +0.20(+1.97%)
Apr 12, 2002 10.31 10.34 10.13 10.17 139,206 -0.34(-3.21%)
Apr 11, 2002 10.59 10.66 10.50 10.50 90,321 -0.14(-1.35%)
Apr 10, 2002 10.50 10.65 10.49 10.65 42,367 +0.12(+1.14%)
Apr 09, 2002 10.57 10.57 10.46 10.53 89,390 -0.17(-1.63%)
Apr 08, 2002 10.77 10.80 10.59 10.70 338,472 +0.21(+1.96%)
Apr 05, 2002 10.63 10.67 10.46 10.49 128,498 -0.17(-1.55%)
Apr 04, 2002 10.91 10.91 10.58 10.66 96,373 -0.14(-1.33%)
Apr 03, 2002 10.97 10.97 10.79 10.80 129,895 -0.24(-2.20%)
Apr 02, 2002 10.92 11.08 10.92 11.05 165,279 +0.10(+0.90%)
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.