US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.771 8.771 8.432 8.512 259,043 -0.13(-1.56%)
Oct 30, 2002 8.461 8.691 8.461 8.647 590,872 +0.28(+3.39%)
Oct 29, 2002 8.419 8.419 8.229 8.364 827,312 -0.26(-3.05%)
Oct 28, 2002 8.582 8.773 8.538 8.627 548,828 -0.04(-0.41%)
Oct 25, 2002 8.633 8.722 8.611 8.662 72,333 -0.05(-0.61%)
Oct 24, 2002 8.959 8.959 8.689 8.715 212,027 -0.17(-1.97%)
Oct 23, 2002 8.627 8.890 8.627 8.890 49,277 +0.16(+1.80%)
Oct 22, 2002 8.870 8.870 8.605 8.733 348,556 -0.27(-3.05%)
Oct 21, 2002 8.936 9.054 8.861 9.007 197,108 +0.02(+0.20%)
Oct 18, 2002 8.914 9.025 8.881 8.989 405,518 +0.02(+0.17%)
Oct 17, 2002 9.003 9.003 8.861 8.974 223,329 +0.21(+2.45%)
Oct 16, 2002 8.947 8.963 8.722 8.759 102,622 -0.16(-1.76%)
Oct 15, 2002 8.870 8.916 8.795 8.916 74,593 +0.26(+2.99%)
Oct 14, 2002 8.516 8.675 8.487 8.658 160,941 +0.18(+2.14%)
Oct 11, 2002 8.450 8.521 8.348 8.476 92,677 +0.15(+1.86%)
Oct 10, 2002 8.151 8.330 8.049 8.321 51,085 +0.23(+2.79%)
Oct 09, 2002 8.140 8.264 8.085 8.096 316,458 -0.25(-3.02%)
Oct 08, 2002 8.383 8.406 8.156 8.348 143,762 -0.07(-0.87%)
Oct 07, 2002 8.494 8.609 8.421 8.421 142,858 -0.01(-0.08%)
Oct 04, 2002 8.660 8.664 8.335 8.428 94,937 -0.15(-1.75%)
Oct 03, 2002 8.560 8.722 8.490 8.578 64,195 +0.02(+0.21%)
Oct 02, 2002 8.582 8.830 8.556 8.560 78,662 -0.08(-0.95%)
Oct 01, 2002 8.406 8.662 8.372 8.642 63,743 +0.28(+3.36%)
Sep 30, 2002 8.361 8.361 8.162 8.361 60,579 -0.17(-1.97%)
Sep 27, 2002 8.660 8.788 8.472 8.529 49,277 -0.17(-1.93%)
Sep 26, 2002 8.450 8.726 8.428 8.698 185,806 +0.32(+3.86%)
Sep 25, 2002 8.295 8.386 8.109 8.375 298,826 +0.26(+3.16%)
Sep 24, 2002 8.240 8.275 8.118 8.118 361,666 -0.24(-2.86%)
Sep 23, 2002 8.350 8.432 8.277 8.357 47,016 +0.01(+0.08%)
Sep 20, 2002 8.459 8.459 8.335 8.350 53,345 -0.03(-0.37%)
Sep 19, 2002 8.441 8.571 8.317 8.381 61,483 -0.16(-1.89%)
Sep 18, 2002 8.631 8.636 8.417 8.543 226,493 +0.01(+0.13%)
Sep 17, 2002 8.737 8.737 8.532 8.532 55,606 -0.34(-3.84%)
Sep 16, 2002 8.759 8.881 8.726 8.872 119,802 +0.08(+0.91%)
Sep 13, 2002 8.649 8.828 8.649 8.793 116,185 +0.06(+0.63%)
Sep 12, 2002 8.936 8.954 8.706 8.737 76,402 -0.25(-2.73%)
Sep 11, 2002 9.078 9.124 8.970 8.983 89,060 +0.04(+0.45%)
Sep 10, 2002 8.804 9.012 8.804 8.943 155,064 +0.10(+1.10%)
Sep 09, 2002 8.837 8.881 8.715 8.846 150,543 +0.06(+0.63%)
Sep 06, 2002 8.892 8.892 8.753 8.790 210,670 +0.12(+1.43%)
Sep 05, 2002 8.571 8.746 8.560 8.667 111,212 -0.00(-0.05%)
Sep 04, 2002 8.627 8.735 8.414 8.671 193,491 -0.02(-0.20%)
Sep 03, 2002 8.782 8.848 8.627 8.689 169,079 -0.40(-4.38%)
Aug 30, 2002 8.932 9.206 8.932 9.087 37,974 +0.12(+1.31%)
Aug 29, 2002 8.965 9.051 8.903 8.970 51,085 -0.09(-1.03%)
Aug 28, 2002 9.164 9.189 9.001 9.062 452,083 -0.22(-2.41%)
Aug 27, 2002 9.512 9.523 9.253 9.286 96,293 -0.08(-0.85%)
Aug 26, 2002 9.222 9.366 9.155 9.366 77,306 +0.14(+1.56%)
Aug 23, 2002 9.328 9.328 9.184 9.222 66,456 -0.16(-1.74%)
Aug 22, 2002 9.069 9.403 9.069 9.385 57,414 +0.37(+4.10%)
Aug 21, 2002 9.085 9.120 8.892 9.016 97,197 -0.03(-0.32%)
Aug 20, 2002 9.246 9.246 8.928 9.045 97,197 -0.22(-2.41%)
Aug 16, 2002 9.290 9.312 9.160 9.268 266,729 -0.06(-0.62%)
Aug 15, 2002 9.257 9.330 9.147 9.326 486,441 +0.21(+2.35%)
Aug 14, 2002 8.959 9.113 8.759 9.111 228,301 +0.33(+3.78%)
Aug 13, 2002 8.848 8.987 8.771 8.779 313,745 -0.12(-1.39%)
Aug 12, 2002 8.815 8.959 8.715 8.903 169,079 +0.54(+6.45%)
Aug 07, 2002 8.406 8.408 8.142 8.364 17,631 +0.08(+1.02%)
Aug 06, 2002 8.140 8.390 8.140 8.279 230,110 +0.36(+4.55%)
Aug 05, 2002 8.306 8.361 7.912 7.919 88,608 -0.40(-4.79%)
Aug 02, 2002 8.472 8.472 8.184 8.317 419,985 -0.04(-0.45%)
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.