US Energy Ishares ETF (NY: IYE )

26.58 USD -0.13 (-0.49%)
Streaming Delayed Price Updated: 11:54 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 40.38 41.62 40.38 41.08 8,400 +0.53(+1.31%)
Aug 29, 2002 40.53 40.92 40.25 40.55 11,300 -0.42(-1.03%)
Aug 28, 2002 41.43 41.54 40.69 40.97 100,000 -1.01(-2.41%)
Aug 27, 2002 43.00 43.05 41.83 41.98 21,300 -0.36(-0.85%)
Aug 26, 2002 41.69 42.34 41.39 42.34 17,100 +0.65(+1.56%)
Aug 23, 2002 42.17 42.17 41.52 41.69 14,700 -0.74(-1.74%)
Aug 22, 2002 41.00 42.51 41.00 42.43 12,700 +1.67(+4.10%)
Aug 21, 2002 41.07 41.23 40.20 40.76 21,500 -0.13(-0.32%)
Aug 20, 2002 41.80 41.80 40.36 40.89 21,500 -1.01(-2.41%)
Aug 16, 2002 42.00 42.10 41.41 41.90 59,000 -0.26(-0.62%)
Aug 15, 2002 41.85 42.18 41.35 42.16 107,600 +0.97(+2.35%)
Aug 14, 2002 40.50 41.20 39.60 41.19 50,500 +1.50(+3.78%)
Aug 13, 2002 40.00 40.63 39.65 39.69 69,400 -0.56(-1.39%)
Aug 12, 2002 39.85 40.50 39.40 40.25 37,400 +2.44(+6.45%)
Aug 07, 2002 38.00 38.01 36.81 37.81 3,900 +0.38(+1.02%)
Aug 06, 2002 36.80 37.93 36.80 37.43 50,900 +1.63(+4.55%)
Aug 05, 2002 37.55 37.80 35.77 35.80 19,600 -1.80(-4.79%)
Aug 02, 2002 38.30 38.30 37.00 37.60 92,900 -0.17(-0.45%)
Aug 01, 2002 39.60 39.80 37.77 37.77 75,800 -2.58(-6.39%)
Jul 31, 2002 39.23 40.35 38.92 40.35 240,000 +0.94(+2.39%)
Jul 30, 2002 39.57 39.79 38.99 39.41 67,700 -0.41(-1.03%)
Jul 29, 2002 38.70 39.82 38.39 39.82 15,700 +1.97(+5.20%)
Jul 26, 2002 37.40 37.85 36.89 37.85 14,300 +0.83(+2.24%)
Jul 25, 2002 37.25 37.80 36.19 37.02 14,700 -0.49(-1.31%)
Jul 24, 2002 34.25 37.51 34.25 37.51 29,700 +2.49(+7.11%)
Jul 23, 2002 36.00 36.40 34.80 35.02 18,600 -0.75(-2.10%)
Jul 22, 2002 38.20 38.20 35.41 35.77 18,600 -1.93(-5.12%)
Jul 19, 2002 39.80 39.80 37.70 37.70 28,400 -3.24(-7.91%)
Jul 17, 2002 41.40 41.56 40.59 40.94 11,800 -0.70(-1.68%)
Jul 12, 2002 42.10 42.24 41.18 41.64 11,300 -0.31(-0.74%)
Jul 11, 2002 42.50 43.07 41.75 41.95 107,200 -1.19(-2.76%)
Jul 10, 2002 44.58 44.58 42.95 43.14 52,300 -1.46(-3.27%)
Jul 09, 2002 44.84 45.20 44.60 44.60 4,300 -0.47(-1.04%)
Jul 08, 2002 45.00 45.50 44.95 45.07 3,800 -0.35(-0.77%)
Jul 05, 2002 44.85 45.42 44.85 45.42 6,400 +0.70(+1.57%)
Jul 04, 2002 44.90 44.90 44.10 44.72 12,800 +0.00(+0.00%)
Jul 03, 2002 44.90 44.90 44.10 44.72 12,800 -0.03(-0.07%)
Jul 02, 2002 45.65 45.84 44.65 44.75 10,200 -0.80(-1.76%)
Jul 01, 2002 45.75 46.05 45.55 45.55 10,200 -0.54(-1.17%)
Jun 28, 2002 45.70 46.16 45.70 46.09 3,500 +0.67(+1.48%)
Jun 27, 2002 45.40 45.57 44.90 45.42 5,400 +0.11(+0.24%)
Jun 26, 2002 44.90 45.31 44.76 45.31 12,000 -0.19(-0.42%)
Jun 25, 2002 46.33 46.50 45.46 45.50 8,800 +0.22(+0.49%)
Jun 21, 2002 45.91 46.06 45.90 45.28 4,800 -0.66(-1.44%)
Jun 20, 2002 46.10 46.32 45.76 45.94 3,500 +0.03(+0.07%)
Jun 19, 2002 46.35 46.56 45.74 45.91 5,500 -0.34(-0.74%)
Jun 18, 2002 46.68 46.68 46.04 46.25 5,200 -0.39(-0.84%)
Jun 17, 2002 46.00 46.64 45.80 46.64 4,800 +1.14(+2.51%)
Jun 14, 2002 44.95 45.50 44.40 45.50 11,200 +0.23(+0.51%)
Jun 12, 2002 45.23 45.53 44.94 45.27 15,200 +0.58(+1.30%)
Jun 11, 2002 45.80 45.80 44.69 44.69 11,900 -0.79(-1.74%)
Jun 10, 2002 46.01 46.11 45.31 45.48 13,700 -0.77(-1.66%)
Jun 07, 2002 45.60 46.25 45.48 46.25 6,100 +0.69(+1.51%)
Jun 06, 2002 46.75 46.75 45.30 45.56 14,800 -0.42(-0.91%)
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.