US Energy Ishares ETF (NY: IYE )

28.06 USD +0.90 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 43.00 43.67 42.90 43.48 19,800 +0.73(+1.71%)
May 29, 2003 43.40 43.40 42.63 42.75 26,900 -0.58(-1.34%)
May 28, 2003 43.70 43.73 43.15 43.33 32,400 -0.41(-0.94%)
May 27, 2003 42.70 43.78 42.70 43.74 23,300 +0.97(+2.27%)
May 23, 2003 42.20 42.89 42.20 42.77 14,000 +0.34(+0.80%)
May 22, 2003 42.20 42.54 42.20 42.43 16,700 +0.22(+0.52%)
May 21, 2003 41.25 42.43 41.25 42.21 16,000 +1.09(+2.65%)
May 20, 2003 41.30 41.55 41.00 41.12 14,500 -0.13(-0.32%)
May 19, 2003 41.50 41.68 41.25 41.25 15,700 -0.71(-1.69%)
May 16, 2003 41.70 41.96 41.48 41.96 8,000 +0.38(+0.91%)
May 15, 2003 41.90 41.90 41.47 41.58 19,600 +0.08(+0.19%)
May 14, 2003 41.80 41.80 41.35 41.50 11,000 -0.15(-0.36%)
May 13, 2003 41.25 41.78 41.01 41.65 17,800 +0.53(+1.29%)
May 12, 2003 40.80 41.37 40.80 41.12 36,800 +0.22(+0.54%)
May 09, 2003 40.70 41.00 40.46 40.90 10,500 +0.40(+0.99%)
May 08, 2003 40.45 40.89 40.38 40.50 19,400 -0.13(-0.32%)
May 07, 2003 40.30 40.70 40.10 40.63 18,200 +0.34(+0.84%)
May 06, 2003 40.30 40.64 39.99 40.29 18,200 -0.13(-0.32%)
May 05, 2003 40.60 40.60 40.01 40.42 56,000 +0.37(+0.92%)
May 02, 2003 39.44 40.25 39.44 40.05 48,200 +0.85(+2.17%)
May 01, 2003 39.40 39.60 38.96 39.20 102,700 -0.05(-0.13%)
Apr 30, 2003 39.00 39.36 38.91 39.25 25,500 +0.20(+0.51%)
Apr 29, 2003 39.40 39.58 38.81 39.05 15,300 -0.59(-1.49%)
Apr 28, 2003 39.40 39.96 39.35 39.64 36,000 +0.19(+0.48%)
Apr 25, 2003 39.80 39.80 39.15 39.45 7,700 -0.46(-1.15%)
Apr 24, 2003 39.89 40.17 39.67 39.91 8,500 -0.14(-0.35%)
Apr 23, 2003 40.05 40.25 39.61 40.05 21,300 -0.10(-0.25%)
Apr 22, 2003 39.30 40.20 39.30 40.15 21,400 +0.53(+1.34%)
Apr 21, 2003 39.35 39.65 39.35 39.62 11,400 +0.18(+0.46%)
Apr 17, 2003 38.70 39.44 38.70 39.44 28,700 +0.64(+1.65%)
Apr 16, 2003 39.38 39.38 38.75 38.80 13,200 -0.26(-0.67%)
Apr 15, 2003 39.00 39.25 38.90 39.06 60,500 -0.21(-0.53%)
Apr 14, 2003 39.07 39.36 38.86 39.27 8,400 +0.22(+0.56%)
Apr 11, 2003 39.05 39.15 38.76 39.05 8,100 -0.25(-0.64%)
Apr 10, 2003 38.90 39.30 38.86 39.30 12,200 +0.39(+1.00%)
Apr 09, 2003 39.00 39.37 38.71 38.91 29,000 -0.04(-0.10%)
Apr 08, 2003 39.10 39.10 38.69 38.95 55,900 -0.25(-0.64%)
Apr 07, 2003 39.70 39.99 39.20 39.20 34,000 -0.39(-0.99%)
Apr 04, 2003 39.45 39.68 38.50 39.59 44,900 +0.38(+0.97%)
Apr 03, 2003 39.81 40.10 39.21 39.21 40,200 -0.84(-2.10%)
Apr 02, 2003 40.20 40.20 39.75 40.05 25,800 -0.04(-0.10%)
Apr 01, 2003 39.65 40.19 39.59 40.09 25,100 +0.46(+1.16%)
Mar 31, 2003 39.90 39.90 39.41 39.63 15,000 -0.55(-1.37%)
Mar 28, 2003 39.95 40.21 39.91 40.18 12,600 +0.35(+0.88%)
Mar 27, 2003 39.25 40.10 39.22 39.83 25,100 +0.43(+1.09%)
Mar 26, 2003 39.75 39.75 39.32 39.40 39,500 -0.20(-0.51%)
Mar 25, 2003 39.53 39.93 39.26 39.60 35,500 +0.40(+1.02%)
Mar 24, 2003 39.50 39.88 38.90 39.20 18,200 -0.55(-1.38%)
Mar 21, 2003 40.07 40.07 39.52 39.75 43,700 -0.21(-0.53%)
Mar 20, 2003 39.70 40.14 39.24 39.96 27,000 +0.27(+0.68%)
Mar 19, 2003 39.55 39.69 39.41 39.69 26,500 +0.09(+0.23%)
Mar 18, 2003 39.00 39.60 38.56 39.60 66,800 +0.62(+1.59%)
Mar 17, 2003 38.55 39.12 38.55 38.98 18,600 +0.46(+1.19%)
Mar 14, 2003 38.34 38.82 38.20 38.52 14,100 -0.01(-0.03%)
Mar 13, 2003 38.60 38.78 38.27 38.53 9,400 +0.33(+0.86%)
Mar 12, 2003 38.25 38.26 37.70 38.20 12,500 -0.83(-2.13%)
Mar 11, 2003 39.51 39.51 39.03 39.03 15,200 -0.29(-0.74%)
Mar 10, 2003 39.60 39.85 39.24 39.32 38,100 -0.55(-1.38%)
Mar 07, 2003 39.40 40.03 39.31 39.87 15,600 +0.00(+0.00%)
Mar 06, 2003 39.95 40.00 39.71 39.87 10,700 +0.00(+0.00%)
Mar 05, 2003 39.58 39.97 39.54 39.87 23,100 +0.21(+0.53%)
Mar 04, 2003 39.60 39.84 39.51 39.66 25,800 +0.11(+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.