US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.737 8.775 8.600 8.717 224,233 +0.00(+0.00%)
Dec 30, 2002 8.804 8.804 8.704 8.717 185,806 -0.01(-0.15%)
Dec 27, 2002 8.892 8.894 8.689 8.731 104,431 -0.13(-1.42%)
Dec 26, 2002 8.919 9.003 8.857 8.857 66,004 -0.08(-0.89%)
Dec 24, 2002 9.014 9.014 8.919 8.936 201,177 -0.06(-0.62%)
Dec 23, 2002 9.058 9.058 8.932 8.992 172,243 +0.05(+0.59%)
Dec 20, 2002 8.936 8.963 8.850 8.939 140,597 +0.12(+1.33%)
Dec 19, 2002 8.881 8.930 8.771 8.821 296,566 -0.09(-0.97%)
Dec 18, 2002 8.947 9.003 8.826 8.908 223,329 -0.09(-1.01%)
Dec 17, 2002 9.047 9.071 8.950 8.998 71,429 -0.08(-0.90%)
Dec 16, 2002 8.992 9.098 8.947 9.080 373,872 +0.15(+1.63%)
Dec 13, 2002 8.981 9.003 8.879 8.934 101,718 -0.09(-0.96%)
Dec 12, 2002 8.848 9.020 8.848 9.020 168,174 +0.09(+0.97%)
Dec 11, 2002 8.912 8.970 8.808 8.934 106,239 -0.03(-0.35%)
Dec 10, 2002 8.870 8.967 8.775 8.965 59,222 +0.12(+1.35%)
Dec 09, 2002 8.939 9.080 8.797 8.846 368,899 -0.09(-1.01%)
Dec 06, 2002 8.782 9.003 8.782 8.936 142,858 +0.05(+0.57%)
Dec 05, 2002 8.903 8.910 8.795 8.886 135,624 +0.03(+0.30%)
Dec 04, 2002 8.848 8.892 8.782 8.859 284,812 -0.05(-0.57%)
Dec 03, 2002 8.848 8.976 8.826 8.910 615,285 +0.10(+1.13%)
Dec 02, 2002 8.793 8.846 8.717 8.810 121,610 +0.01(+0.13%)
Nov 29, 2002 8.759 8.817 8.740 8.799 159,585 +0.09(+0.99%)
Nov 27, 2002 8.671 8.786 8.649 8.713 158,681 +0.13(+1.57%)
Nov 26, 2002 8.642 8.700 8.565 8.578 302,895 -0.19(-2.22%)
Nov 25, 2002 8.660 8.801 8.585 8.773 167,722 +0.07(+0.84%)
Nov 22, 2002 8.782 8.782 8.633 8.700 207,506 -0.13(-1.43%)
Nov 21, 2002 8.815 8.863 8.715 8.826 216,999 +0.07(+0.76%)
Nov 20, 2002 8.571 8.797 8.571 8.759 83,635 +0.17(+1.98%)
Nov 19, 2002 8.649 8.726 8.589 8.589 61,483 -0.06(-0.64%)
Nov 18, 2002 8.625 8.649 8.560 8.644 86,347 +0.02(+0.23%)
Nov 15, 2002 8.516 8.627 8.474 8.625 332,733 +0.10(+1.14%)
Nov 14, 2002 8.361 8.571 8.361 8.527 135,624 +0.22(+2.69%)
Nov 13, 2002 8.481 8.554 8.187 8.304 244,124 -0.19(-2.24%)
Nov 12, 2002 8.594 8.594 8.450 8.494 141,049 +0.01(+0.13%)
Nov 11, 2002 8.627 8.627 8.481 8.483 185,354 -0.15(-1.72%)
Nov 08, 2002 8.698 8.713 8.618 8.631 84,087 -0.04(-0.43%)
Nov 07, 2002 8.821 8.848 8.618 8.669 219,260 -0.16(-1.85%)
Nov 06, 2002 8.804 8.846 8.671 8.832 239,604 +0.02(+0.18%)
Nov 05, 2002 8.627 8.817 8.540 8.817 122,062 +0.26(+3.00%)
Nov 04, 2002 8.759 8.759 8.554 8.560 55,154 -0.18(-2.03%)
Nov 01, 2002 8.591 8.753 8.567 8.737 132,460 +0.23(+2.65%)
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%)
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.