US Energy Ishares ETF (NY: IYE )

49.47 -0.07 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 30.83 30.90 30.63 30.88 23,120 +0.01(+0.02%)
Aug 28, 2003 30.38 30.87 30.25 30.87 268,024 +0.63(+2.09%)
Aug 27, 2003 30.34 30.48 30.24 30.24 155,277 -0.01(-0.05%)
Aug 26, 2003 30.27 30.28 29.88 30.26 26,973 -0.05(-0.16%)
Aug 25, 2003 30.26 30.33 30.13 30.30 34,252 +0.08(+0.26%)
Aug 22, 2003 30.72 30.72 30.19 30.23 148,569 -0.39(-1.26%)
Aug 21, 2003 30.54 30.66 30.44 30.61 33,966 +0.15(+0.51%)
Aug 20, 2003 30.20 30.48 30.20 30.46 18,981 +0.25(+0.81%)
Aug 19, 2003 30.34 30.41 30.09 30.21 54,803 -0.07(-0.23%)
Aug 18, 2003 30.38 30.47 30.26 30.28 64,080 -0.06(-0.18%)
Aug 15, 2003 30.41 30.41 30.16 30.34 10,561 +0.04(+0.12%)
Aug 14, 2003 30.13 30.35 30.06 30.30 48,095 +0.24(+0.79%)
Aug 13, 2003 30.27 30.36 30.04 30.07 12,987 -0.07(-0.23%)
Aug 12, 2003 30.09 30.27 29.82 30.14 28,829 +0.12(+0.40%)
Aug 11, 2003 29.78 30.12 29.78 30.02 17,697 +0.31(+1.04%)
Aug 08, 2003 29.85 29.91 29.51 29.71 36,250 +0.04(+0.12%)
Aug 07, 2003 28.99 29.69 28.94 29.67 38,533 +0.67(+2.29%)
Aug 06, 2003 28.48 29.06 28.48 29.01 28,829 +0.41(+1.42%)
Aug 05, 2003 28.73 28.91 28.49 28.60 22,692 -0.13(-0.44%)
Aug 04, 2003 28.87 28.87 28.45 28.73 28,258 -0.27(-0.94%)
Aug 01, 2003 29.08 29.08 28.73 29.00 45,955 +0.03(+0.10%)
Jul 31, 2003 28.99 29.51 28.88 28.97 38,533 +0.12(+0.41%)
Jul 30, 2003 29.01 29.02 28.80 28.85 23,263 -0.06(-0.22%)
Jul 29, 2003 29.23 29.30 28.78 28.92 16,127 -0.43(-1.46%)
Jul 28, 2003 29.22 29.41 29.17 29.34 28,686 +0.13(+0.43%)
Jul 25, 2003 29.08 29.23 28.90 29.22 30,398 +0.18(+0.63%)
Jul 24, 2003 29.43 29.51 29.04 29.04 19,409 -0.28(-0.96%)
Jul 23, 2003 29.39 29.51 29.16 29.32 16,269 -0.05(-0.17%)
Jul 22, 2003 29.50 29.64 29.29 29.37 25,974 -0.05(-0.17%)
Jul 21, 2003 29.87 29.90 29.37 29.41 57,372 -0.34(-1.15%)
Jul 18, 2003 29.36 29.83 29.23 29.76 22,406 +0.55(+1.90%)
Jul 17, 2003 28.94 29.27 28.80 29.20 38,391 +0.36(+1.24%)
Jul 16, 2003 29.27 29.27 28.85 28.85 37,820 -0.25(-0.84%)
Jul 15, 2003 29.46 29.51 29.09 29.09 183,820 -0.32(-1.10%)
Jul 14, 2003 29.88 29.91 29.39 29.41 30,113 -0.38(-1.27%)
Jul 11, 2003 29.65 29.89 29.54 29.79 19,124 +0.20(+0.66%)
Jul 10, 2003 29.90 29.90 29.39 29.60 21,264 -0.44(-1.47%)
Jul 09, 2003 29.85 30.16 29.84 30.04 26,830 +0.22(+0.75%)
Jul 08, 2003 29.82 29.95 29.67 29.81 48,381 -0.04(-0.14%)
Jul 07, 2003 30.06 30.06 29.77 29.86 33,824 -0.19(-0.63%)
Jul 03, 2003 30.05 30.13 29.88 30.05 5,994 -0.07(-0.23%)
Jul 02, 2003 30.13 30.18 29.85 30.12 80,207 -0.04(-0.12%)
Jul 01, 2003 29.92 30.19 29.65 30.15 31,968 -0.11(-0.35%)
Jun 30, 2003 30.41 30.50 30.07 30.26 35,251 +0.04(+0.12%)
Jun 27, 2003 30.41 30.61 30.22 30.22 105,611 -0.12(-0.39%)
Jun 26, 2003 30.51 30.72 30.34 30.34 95,763 -0.34(-1.10%)
Jun 25, 2003 30.58 30.96 30.53 30.68 108,893 +0.18(+0.57%)
Jun 24, 2003 30.54 30.69 30.45 30.50 35,394 -0.15(-0.48%)
Jun 23, 2003 30.72 30.75 30.34 30.65 23,976 +0.09(+0.30%)
Jun 20, 2003 30.94 30.94 30.56 30.56 9,276 -0.20(-0.64%)
Jun 19, 2003 30.76 30.94 30.61 30.75 48,666 +0.08(+0.27%)
Jun 18, 2003 30.76 30.90 30.48 30.67 37,677 -0.09(-0.30%)
Jun 17, 2003 31.08 31.08 30.68 30.76 30,113 -0.25(-0.79%)
Jun 16, 2003 31.05 31.19 30.73 31.01 79,779 -0.11(-0.36%)
Jun 13, 2003 31.60 31.60 30.92 31.12 35,679 -0.64(-2.01%)
Jun 12, 2003 32.30 32.30 31.50 31.75 72,928 -0.28(-0.87%)
Jun 11, 2003 31.32 32.04 31.29 32.04 58,086 +1.07(+3.44%)
Jun 10, 2003 31.15 31.22 30.93 30.97 31,255 +0.13(+0.41%)
Jun 09, 2003 30.97 31.03 30.76 30.84 21,407 -0.18(-0.56%)
Jun 06, 2003 31.11 31.43 30.83 31.02 39,104 -0.18(-0.56%)
Jun 05, 2003 31.11 31.23 30.87 31.19 91,767 +0.00(+0.00%)
Jun 04, 2003 30.90 31.22 30.83 31.19 174,972 +0.23(+0.75%)
Jun 03, 2003 30.72 30.96 30.49 30.96 34,109 +0.34(+1.12%)
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.