US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.390 8.589 8.346 8.589 70,093 +0.11(+1.29%)
Jan 30, 2003 8.595 8.682 8.408 8.480 461,449 -0.12(-1.35%)
Jan 29, 2003 8.324 8.604 8.324 8.595 83,573 +0.32(+3.82%)
Jan 28, 2003 8.224 8.350 8.181 8.279 58,860 +0.12(+1.50%)
Jan 27, 2003 8.295 8.353 8.070 8.157 509,975 -0.29(-3.45%)
Jan 24, 2003 8.524 8.564 8.368 8.448 194,554 -0.12(-1.40%)
Jan 23, 2003 8.569 8.606 8.513 8.569 44,482 -0.01(-0.13%)
Jan 22, 2003 8.491 8.635 8.435 8.580 168,044 -0.01(-0.10%)
Jan 21, 2003 8.780 8.780 8.589 8.589 158,159 -0.23(-2.62%)
Jan 17, 2003 8.836 8.858 8.769 8.820 47,627 -0.07(-0.83%)
Jan 16, 2003 8.865 8.925 8.827 8.893 53,019 +0.08(+0.96%)
Jan 15, 2003 8.769 8.811 8.720 8.809 98,400 +0.08(+0.97%)
Jan 14, 2003 8.784 8.784 8.695 8.724 48,077 -0.03(-0.38%)
Jan 13, 2003 8.822 8.822 8.680 8.758 298,347 -0.02(-0.25%)
Jan 10, 2003 8.800 8.842 8.733 8.780 372,035 -0.10(-1.15%)
Jan 09, 2003 8.724 8.885 8.724 8.882 74,137 +0.15(+1.71%)
Jan 08, 2003 8.791 8.811 8.695 8.733 647,916 -0.04(-0.41%)
Jan 07, 2003 8.991 9.003 8.751 8.769 193,656 -0.31(-3.43%)
Jan 06, 2003 9.036 9.136 9.014 9.080 124,461 +0.08(+0.87%)
Jan 03, 2003 9.025 9.034 8.949 9.003 87,167 -0.01(-0.10%)
Jan 02, 2003 8.836 9.025 8.836 9.011 91,660 +0.24(+2.74%)
Dec 31, 2002 8.791 8.829 8.653 8.771 222,861 +0.00(+0.00%)
Dec 30, 2002 8.858 8.858 8.758 8.771 184,669 -0.01(-0.15%)
Dec 27, 2002 8.947 8.949 8.742 8.784 103,792 -0.13(-1.42%)
Dec 26, 2002 8.974 9.058 8.911 8.911 65,600 -0.08(-0.89%)
Dec 24, 2002 9.069 9.069 8.974 8.991 199,946 -0.06(-0.62%)
Dec 23, 2002 9.114 9.114 8.987 9.047 171,190 +0.05(+0.59%)
Dec 20, 2002 8.991 9.018 8.905 8.994 139,737 +0.12(+1.33%)
Dec 19, 2002 8.936 8.985 8.824 8.876 294,752 -0.09(-0.97%)
Dec 18, 2002 9.003 9.058 8.880 8.962 221,963 -0.09(-1.01%)
Dec 17, 2002 9.103 9.127 9.005 9.054 70,992 -0.08(-0.90%)
Dec 16, 2002 9.047 9.154 9.003 9.136 371,586 +0.15(+1.63%)
Dec 13, 2002 9.036 9.058 8.934 8.989 101,096 -0.09(-0.96%)
Dec 12, 2002 8.902 9.076 8.902 9.076 167,146 +0.09(+0.97%)
Dec 11, 2002 8.967 9.025 8.862 8.989 105,589 -0.03(-0.35%)
Dec 10, 2002 8.925 9.023 8.829 9.020 58,860 +0.12(+1.35%)
Dec 09, 2002 8.994 9.136 8.851 8.900 366,643 -0.09(-1.01%)
Dec 06, 2002 8.836 9.058 8.836 8.991 141,984 +0.05(+0.57%)
Dec 05, 2002 8.958 8.965 8.849 8.940 134,795 +0.03(+0.30%)
Dec 04, 2002 8.902 8.947 8.836 8.914 283,070 -0.05(-0.57%)
Dec 03, 2002 8.902 9.031 8.880 8.965 611,521 +0.10(+1.13%)
Dec 02, 2002 8.847 8.900 8.771 8.865 120,866 +0.01(+0.13%)
Nov 29, 2002 8.813 8.871 8.793 8.853 158,609 +0.09(+0.99%)
Nov 27, 2002 8.724 8.840 8.702 8.767 157,710 +0.14(+1.57%)
Nov 26, 2002 8.695 8.753 8.617 8.631 301,043 -0.20(-2.22%)
Nov 25, 2002 8.713 8.856 8.638 8.827 166,696 +0.07(+0.84%)
Nov 22, 2002 8.836 8.836 8.687 8.753 206,236 -0.13(-1.43%)
Nov 21, 2002 8.869 8.918 8.769 8.880 215,672 +0.07(+0.76%)
Nov 20, 2002 8.624 8.851 8.624 8.813 83,123 +0.17(+1.98%)
Nov 19, 2002 8.702 8.780 8.642 8.642 61,107 -0.06(-0.64%)
Nov 18, 2002 8.678 8.702 8.613 8.698 85,819 +0.02(+0.23%)
Nov 15, 2002 8.569 8.680 8.526 8.678 330,698 +0.10(+1.14%)
Nov 14, 2002 8.413 8.624 8.413 8.580 134,795 +0.22(+2.69%)
Nov 13, 2002 8.533 8.606 8.237 8.355 242,631 -0.19(-2.24%)
Nov 12, 2002 8.646 8.646 8.502 8.546 140,187 +0.01(+0.13%)
Nov 11, 2002 8.680 8.680 8.533 8.535 184,220 -0.15(-1.72%)
Nov 08, 2002 8.751 8.767 8.671 8.684 83,573 -0.04(-0.43%)
Nov 07, 2002 8.876 8.902 8.671 8.722 217,919 -0.16(-1.85%)
Nov 06, 2002 8.858 8.900 8.724 8.887 238,138 +0.02(+0.18%)
Nov 05, 2002 8.680 8.871 8.593 8.871 121,315 +0.26(+3.00%)
Nov 04, 2002 8.813 8.813 8.606 8.613 54,816 -0.18(-2.03%)
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.