US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.733 9.755 9.669 9.748 73,237 +0.00(+0.02%)
Aug 28, 2003 9.591 9.746 9.549 9.746 849,013 +0.20(+2.09%)
Aug 27, 2003 9.578 9.622 9.547 9.547 491,867 -0.00(-0.05%)
Aug 26, 2003 9.556 9.560 9.434 9.551 85,443 -0.02(-0.16%)
Aug 25, 2003 9.551 9.576 9.512 9.567 108,500 +0.02(+0.25%)
Aug 22, 2003 9.700 9.700 9.529 9.542 470,619 -0.12(-1.26%)
Aug 21, 2003 9.642 9.680 9.611 9.664 107,595 +0.05(+0.51%)
Aug 20, 2003 9.534 9.622 9.534 9.615 60,127 +0.08(+0.81%)
Aug 19, 2003 9.578 9.600 9.500 9.538 173,600 -0.02(-0.23%)
Aug 18, 2003 9.591 9.620 9.551 9.560 202,985 -0.02(-0.18%)
Aug 15, 2003 9.600 9.600 9.520 9.578 33,454 +0.01(+0.12%)
Aug 14, 2003 9.512 9.582 9.489 9.567 152,352 +0.08(+0.79%)
Aug 13, 2003 9.556 9.585 9.483 9.492 41,139 -0.02(-0.23%)
Aug 12, 2003 9.500 9.556 9.414 9.514 91,320 +0.04(+0.40%)
Aug 11, 2003 9.401 9.507 9.401 9.476 56,058 +0.10(+1.04%)
Aug 08, 2003 9.423 9.443 9.315 9.379 114,829 +0.01(+0.12%)
Aug 07, 2003 9.153 9.372 9.135 9.368 122,062 +0.21(+2.29%)
Aug 06, 2003 8.992 9.175 8.992 9.158 91,320 +0.13(+1.42%)
Aug 05, 2003 9.069 9.127 8.994 9.029 71,881 -0.04(-0.44%)
Aug 04, 2003 9.113 9.113 8.983 9.069 89,512 -0.09(-0.94%)
Aug 01, 2003 9.180 9.180 9.069 9.155 145,570 +0.01(+0.10%)
Jul 31, 2003 9.153 9.317 9.118 9.147 122,062 +0.04(+0.41%)
Jul 30, 2003 9.158 9.160 9.091 9.109 73,689 -0.02(-0.22%)
Jul 29, 2003 9.228 9.251 9.087 9.129 51,085 -0.13(-1.46%)
Jul 28, 2003 9.224 9.284 9.208 9.264 90,868 +0.04(+0.43%)
Jul 25, 2003 9.180 9.228 9.124 9.224 96,293 +0.06(+0.63%)
Jul 24, 2003 9.290 9.315 9.166 9.166 61,483 -0.09(-0.96%)
Jul 23, 2003 9.279 9.317 9.204 9.255 51,537 -0.02(-0.17%)
Jul 22, 2003 9.312 9.357 9.246 9.270 82,279 -0.02(-0.17%)
Jul 21, 2003 9.430 9.439 9.273 9.286 181,737 -0.11(-1.15%)
Jul 18, 2003 9.268 9.416 9.226 9.394 70,977 +0.17(+1.90%)
Jul 17, 2003 9.135 9.242 9.091 9.220 121,610 +0.11(+1.24%)
Jul 16, 2003 9.239 9.239 9.107 9.107 119,802 -0.08(-0.84%)
Jul 15, 2003 9.301 9.315 9.182 9.184 582,283 -0.10(-1.10%)
Jul 14, 2003 9.434 9.443 9.277 9.286 95,389 -0.12(-1.27%)
Jul 11, 2003 9.361 9.436 9.326 9.405 60,579 +0.06(+0.66%)
Jul 10, 2003 9.439 9.439 9.277 9.343 67,360 -0.14(-1.47%)
Jul 09, 2003 9.423 9.520 9.419 9.483 84,991 +0.07(+0.75%)
Jul 08, 2003 9.414 9.454 9.368 9.412 153,256 -0.01(-0.14%)
Jul 07, 2003 9.489 9.489 9.399 9.425 107,143 -0.06(-0.63%)
Jul 03, 2003 9.485 9.512 9.434 9.485 18,987 -0.02(-0.23%)
Jul 02, 2003 9.512 9.527 9.423 9.507 254,071 -0.01(-0.12%)
Jul 01, 2003 9.445 9.531 9.359 9.518 101,266 -0.03(-0.35%)
Jun 30, 2003 9.600 9.629 9.492 9.551 111,664 +0.01(+0.12%)
Jun 27, 2003 9.600 9.662 9.540 9.540 334,541 -0.04(-0.39%)
Jun 26, 2003 9.631 9.697 9.578 9.578 303,348 -0.11(-1.10%)
Jun 25, 2003 9.655 9.775 9.638 9.684 344,939 +0.06(+0.57%)
Jun 24, 2003 9.640 9.688 9.613 9.629 112,116 -0.05(-0.48%)
Jun 23, 2003 9.700 9.708 9.578 9.675 75,950 +0.03(+0.30%)
Jun 20, 2003 9.768 9.768 9.646 9.646 29,385 -0.06(-0.64%)
Jun 19, 2003 9.711 9.766 9.664 9.708 154,160 +0.03(+0.27%)
Jun 18, 2003 9.711 9.755 9.622 9.682 119,350 -0.03(-0.30%)
Jun 17, 2003 9.810 9.810 9.686 9.711 95,389 -0.08(-0.79%)
Jun 16, 2003 9.803 9.848 9.702 9.788 252,714 -0.04(-0.36%)
Jun 13, 2003 9.976 9.976 9.761 9.823 113,020 -0.20(-2.01%)
Jun 12, 2003 10.20 10.20 9.943 10.02 231,014 -0.09(-0.88%)
Jun 11, 2003 9.888 10.12 9.876 10.11 183,998 +0.34(+3.44%)
Jun 10, 2003 9.832 9.857 9.764 9.777 99,006 +0.04(+0.41%)
Jun 09, 2003 9.777 9.797 9.711 9.737 67,812 -0.06(-0.56%)
Jun 06, 2003 9.821 9.923 9.733 9.792 123,870 -0.06(-0.56%)
Jun 05, 2003 9.821 9.859 9.744 9.848 290,689 +0.00(+0.00%)
Jun 04, 2003 9.755 9.854 9.733 9.848 554,254 +0.07(+0.75%)
Jun 03, 2003 9.700 9.775 9.627 9.775 108,048 +0.11(+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.