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 (%)
May 31, 2002 10.54 10.71 10.53 10.56 27,857 -0.18(-1.68%)
May 28, 2002 10.85 10.85 10.73 10.74 33,698 -0.10(-0.96%)
May 27, 2002 10.96 10.96 10.80 10.85 20,668 +0.00(+0.00%)
May 24, 2002 10.96 10.96 10.80 10.85 20,668 -0.14(-1.28%)
May 23, 2002 10.92 10.99 10.85 10.99 40,887 +0.12(+1.09%)
May 22, 2002 10.68 10.88 10.67 10.87 51,671 +0.17(+1.58%)
May 21, 2002 10.82 10.88 10.70 10.70 43,583 -0.07(-0.68%)
May 20, 2002 10.69 10.81 10.69 10.77 96,603 -0.02(-0.14%)
May 17, 2002 10.87 10.87 10.71 10.79 39,539 -0.10(-0.88%)
May 16, 2002 10.84 10.94 10.84 10.88 53,918 +0.12(+1.14%)
May 15, 2002 10.93 10.93 10.76 10.76 66,049 -0.27(-2.46%)
May 14, 2002 11.07 11.07 10.97 11.03 50,323 +0.04(+0.40%)
May 13, 2002 10.67 10.99 10.67 10.99 57,512 +0.21(+1.96%)
May 10, 2002 10.82 10.84 10.72 10.78 26,959 -0.03(-0.25%)
May 09, 2002 10.84 10.90 10.75 10.80 36,844 -0.12(-1.06%)
May 08, 2002 10.69 10.92 10.67 10.92 43,134 +0.27(+2.55%)
May 07, 2002 10.66 10.70 10.58 10.65 98,849 -0.06(-0.56%)
May 06, 2002 10.91 10.91 10.67 10.71 147,376 -0.39(-3.49%)
May 03, 2002 11.08 11.15 11.00 11.09 134,795 +0.09(+0.81%)
May 02, 2002 11.01 11.03 10.92 11.01 35,496 +0.02(+0.14%)
May 01, 2002 10.82 10.99 10.77 10.99 40,438 +0.15(+1.40%)
Apr 30, 2002 10.87 10.93 10.84 10.84 24,712 +0.02(+0.14%)
Apr 29, 2002 10.83 10.90 10.74 10.82 33,698 -0.05(-0.47%)
Apr 26, 2002 10.96 10.96 10.77 10.87 16,175 -0.06(-0.51%)
Apr 25, 2002 10.84 10.99 10.81 10.93 41,786 +0.06(+0.55%)
Apr 24, 2002 10.93 10.98 10.85 10.87 42,685 -0.20(-1.81%)
Apr 23, 2002 10.87 11.09 10.85 11.07 67,397 +0.07(+0.67%)
Apr 22, 2002 11.14 11.18 10.99 11.00 35,496 -0.15(-1.38%)
Apr 19, 2002 11.06 11.17 10.99 11.15 107,836 +0.05(+0.48%)
Apr 18, 2002 11.12 11.17 11.02 11.10 28,306 +0.08(+0.69%)
Apr 17, 2002 11.05 11.11 10.98 11.02 53,019 +0.13(+1.23%)
Apr 16, 2002 10.83 10.99 10.79 10.89 122,663 +0.15(+1.37%)
Apr 15, 2002 10.73 10.83 10.73 10.74 95,255 +0.21(+1.96%)
Apr 12, 2002 10.68 10.72 10.49 10.53 134,345 -0.35(-3.21%)
Apr 11, 2002 10.97 11.05 10.88 10.88 87,167 -0.15(-1.35%)
Apr 10, 2002 10.88 11.03 10.87 11.03 40,887 +0.12(+1.14%)
Apr 09, 2002 10.95 10.95 10.84 10.91 86,268 -0.18(-1.63%)
Apr 08, 2002 11.16 11.19 10.98 11.09 326,653 +0.21(+1.96%)
Apr 05, 2002 11.02 11.06 10.84 10.87 124,011 -0.17(-1.55%)
Apr 04, 2002 11.31 11.31 10.96 11.05 93,008 -0.15(-1.33%)
Apr 03, 2002 11.37 11.37 11.18 11.19 125,359 -0.25(-2.20%)
Apr 02, 2002 11.31 11.48 11.31 11.45 159,507 +0.10(+0.90%)
Apr 01, 2002 11.35 11.37 11.28 11.34 96,603 +0.04(+0.31%)
Mar 29, 2002 11.28 11.39 11.23 11.31 203,540 +0.00(+0.00%)
Mar 28, 2002 11.28 11.39 11.23 11.31 203,540 -0.02(-0.18%)
Mar 27, 2002 11.22 11.33 11.20 11.33 115,474 +0.27(+2.46%)
Mar 26, 2002 11.07 11.13 11.01 11.06 80,877 +0.01(+0.12%)
Mar 25, 2002 11.07 11.16 11.01 11.04 44,931 -0.07(-0.60%)
Mar 22, 2002 11.21 11.21 11.06 11.11 97,951 -0.21(-1.89%)
Mar 21, 2002 11.27 11.33 11.14 11.32 79,978 +0.08(+0.75%)
Mar 20, 2002 11.25 11.37 11.22 11.24 83,573 -0.12(-1.06%)
Mar 19, 2002 11.32 11.38 11.26 11.36 808,771 +0.08(+0.67%)
Mar 18, 2002 11.19 11.30 11.18 11.28 94,805 +0.11(+0.98%)
Mar 15, 2002 11.09 11.22 11.09 11.17 39,090 +0.15(+1.39%)
Mar 14, 2002 11.07 11.07 10.95 11.02 50,323 -0.10(-0.86%)
Mar 13, 2002 11.27 11.28 11.06 11.12 172,987 -0.08(-0.73%)
Mar 12, 2002 10.99 11.20 10.99 11.20 62,904 +0.11(+0.96%)
Mar 11, 2002 10.99 11.13 10.99 11.09 124,011 +0.15(+1.36%)
Mar 08, 2002 11.08 11.08 10.89 10.94 73,688 -0.12(-1.13%)
Mar 07, 2002 11.08 11.13 10.96 11.07 156,362 +0.05(+0.46%)
Mar 06, 2002 10.80 11.04 10.77 11.02 128,954 +0.20(+1.85%)
Mar 05, 2002 10.76 10.84 10.73 10.82 279,475 +0.09(+0.81%)
Mar 04, 2002 10.64 10.78 10.63 10.73 164,899 +0.14(+1.30%)
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.