US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.512 9.660 9.489 9.618 89,512 +0.16(+1.71%)
May 29, 2003 9.600 9.600 9.430 9.456 121,610 -0.13(-1.34%)
May 28, 2003 9.666 9.673 9.545 9.585 146,474 -0.09(-0.94%)
May 27, 2003 9.445 9.684 9.445 9.675 105,335 +0.21(+2.27%)
May 23, 2003 9.335 9.487 9.335 9.461 63,291 +0.08(+0.80%)
May 22, 2003 9.335 9.410 9.335 9.385 75,497 +0.05(+0.52%)
May 21, 2003 9.124 9.385 9.124 9.337 72,333 +0.24(+2.65%)
May 20, 2003 9.135 9.191 9.069 9.096 65,552 -0.03(-0.32%)
May 19, 2003 9.180 9.220 9.124 9.124 70,977 -0.16(-1.69%)
May 16, 2003 9.224 9.281 9.175 9.281 36,166 +0.08(+0.91%)
May 15, 2003 9.268 9.268 9.173 9.197 88,608 +0.02(+0.19%)
May 14, 2003 9.246 9.246 9.147 9.180 49,729 -0.03(-0.36%)
May 13, 2003 9.124 9.242 9.071 9.213 80,470 +0.12(+1.29%)
May 12, 2003 9.025 9.151 9.025 9.096 166,366 +0.05(+0.54%)
May 09, 2003 9.003 9.069 8.950 9.047 47,468 +0.09(+0.99%)
May 08, 2003 8.947 9.045 8.932 8.959 87,704 -0.03(-0.32%)
May 07, 2003 8.914 9.003 8.870 8.987 82,279 +0.08(+0.84%)
May 06, 2003 8.914 8.989 8.846 8.912 82,279 -0.03(-0.32%)
May 05, 2003 8.981 8.981 8.850 8.941 253,166 +0.08(+0.92%)
May 02, 2003 8.724 8.903 8.724 8.859 217,904 +0.19(+2.17%)
May 01, 2003 8.715 8.759 8.618 8.671 464,289 -0.01(-0.13%)
Apr 30, 2003 8.627 8.706 8.607 8.682 115,281 +0.04(+0.51%)
Apr 29, 2003 8.715 8.755 8.585 8.638 69,168 -0.13(-1.49%)
Apr 28, 2003 8.715 8.839 8.704 8.768 162,749 +0.04(+0.48%)
Apr 25, 2003 8.804 8.804 8.660 8.726 34,810 -0.10(-1.15%)
Apr 24, 2003 8.824 8.886 8.775 8.828 38,427 -0.03(-0.35%)
Apr 23, 2003 8.859 8.903 8.762 8.859 96,293 -0.02(-0.25%)
Apr 22, 2003 8.693 8.892 8.693 8.881 96,745 +0.12(+1.34%)
Apr 21, 2003 8.704 8.771 8.704 8.764 51,537 +0.04(+0.46%)
Apr 17, 2003 8.560 8.724 8.560 8.724 129,747 +0.14(+1.65%)
Apr 16, 2003 8.711 8.711 8.571 8.582 59,674 -0.06(-0.67%)
Apr 15, 2003 8.627 8.682 8.605 8.640 273,510 -0.05(-0.53%)
Apr 14, 2003 8.642 8.706 8.596 8.686 37,974 +0.05(+0.56%)
Apr 11, 2003 8.638 8.660 8.574 8.638 36,618 -0.06(-0.64%)
Apr 10, 2003 8.605 8.693 8.596 8.693 55,154 +0.09(+1.00%)
Apr 09, 2003 8.627 8.709 8.563 8.607 131,104 -0.01(-0.10%)
Apr 08, 2003 8.649 8.649 8.558 8.616 252,714 -0.06(-0.64%)
Apr 07, 2003 8.782 8.846 8.671 8.671 153,708 -0.09(-0.99%)
Apr 04, 2003 8.726 8.777 8.516 8.757 202,985 +0.08(+0.97%)
Apr 03, 2003 8.806 8.870 8.673 8.673 181,737 -0.19(-2.10%)
Apr 02, 2003 8.892 8.892 8.793 8.859 116,637 -0.01(-0.10%)
Apr 01, 2003 8.771 8.890 8.757 8.868 113,472 +0.10(+1.16%)
Mar 31, 2003 8.826 8.826 8.717 8.766 67,812 -0.12(-1.37%)
Mar 28, 2003 8.837 8.894 8.828 8.888 56,962 +0.08(+0.88%)
Mar 27, 2003 8.682 8.870 8.675 8.810 113,472 +0.10(+1.09%)
Mar 26, 2003 8.793 8.793 8.698 8.715 178,572 -0.04(-0.51%)
Mar 25, 2003 8.744 8.832 8.684 8.759 160,489 +0.09(+1.02%)
Mar 24, 2003 8.737 8.821 8.605 8.671 82,279 -0.12(-1.38%)
Mar 21, 2003 8.863 8.863 8.742 8.793 197,560 -0.05(-0.53%)
Mar 20, 2003 8.782 8.879 8.680 8.839 122,062 +0.06(+0.68%)
Mar 19, 2003 8.748 8.779 8.717 8.779 119,802 +0.02(+0.23%)
Mar 18, 2003 8.627 8.759 8.529 8.759 301,991 +0.14(+1.59%)
Mar 17, 2003 8.527 8.653 8.527 8.622 84,087 +0.10(+1.19%)
Mar 14, 2003 8.481 8.587 8.450 8.521 63,743 -0.00(-0.03%)
Mar 13, 2003 8.538 8.578 8.465 8.523 42,495 +0.07(+0.86%)
Mar 12, 2003 8.461 8.463 8.339 8.450 56,510 -0.18(-2.13%)
Mar 11, 2003 8.740 8.740 8.633 8.633 68,716 -0.06(-0.74%)
Mar 10, 2003 8.759 8.815 8.680 8.698 172,243 -0.12(-1.38%)
Mar 07, 2003 8.715 8.855 8.695 8.819 70,524 +0.00(+0.00%)
Mar 06, 2003 8.837 8.848 8.784 8.819 48,372 +0.00(+0.00%)
Mar 05, 2003 8.755 8.841 8.746 8.819 104,431 +0.05(+0.53%)
Mar 04, 2003 8.759 8.813 8.740 8.773 116,637 +0.02(+0.28%)
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.