US Energy Ishares ETF (NY: IYE )

47.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28,307 +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(+1.97%)
Apr 12, 2002 10.68 10.72 10.49 10.53 134,346 -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 86,269 -0.18(-1.63%)
Apr 08, 2002 11.16 11.19 10.98 11.09 326,654 +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(+0.32%)
Mar 29, 2002 11.28 11.39 11.23 11.31 203,541 +0.00(+0.00%)
Mar 28, 2002 11.28 11.39 11.23 11.31 203,541 -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 11.36 808,772 +0.08(+0.67%)
Mar 18, 2002 11.19 11.30 11.18 11.28 94,806 +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(-0.74%)
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%)
Mar 01, 2002 10.47 10.59 10.46 10.59 90,312 +0.12(+1.17%)
Feb 28, 2002 10.49 10.56 10.46 10.47 133,896 +0.01(+0.11%)
Feb 27, 2002 10.47 10.55 10.38 10.46 12,715,700 -0.04(-0.38%)
Feb 26, 2002 10.46 10.50 10.36 10.50 268,692 +0.02(+0.17%)
Feb 25, 2002 10.38 10.51 10.36 10.48 122,663 +0.18(+1.71%)
Feb 22, 2002 10.09 10.35 10.09 10.30 171,639 +0.26(+2.64%)
Feb 21, 2002 9.982 10.18 9.982 10.04 38,641 +0.08(+0.76%)
Feb 20, 2002 9.942 9.964 9.817 9.964 77,282 -0.00(-0.02%)
Feb 19, 2002 9.973 10.06 9.904 9.966 31,002 -0.07(-0.71%)
Feb 18, 2002 10.13 10.13 10.000 10.04 63,353 +0.00(+0.00%)
Feb 15, 2002 10.13 10.13 10.000 10.04 63,353 +0.04(+0.40%)
Feb 14, 2002 9.982 10.10 9.982 9.997 40,887 -0.00(-0.04%)
Feb 13, 2002 9.848 10.00 9.815 10.00 40,887 +0.11(+1.15%)
Feb 12, 2002 9.904 10.01 9.888 9.888 17,972 -0.13(-1.33%)
Feb 11, 2002 9.781 10.02 9.717 10.02 39,090 +0.25(+2.60%)
Feb 08, 2002 9.759 9.808 9.735 9.768 10,334 -0.02(-0.23%)
Feb 07, 2002 9.781 9.824 9.721 9.790 24,263 -0.10(-0.99%)
Feb 06, 2002 9.815 9.944 9.815 9.888 36,394 +0.15(+1.51%)
Feb 05, 2002 9.859 9.859 9.741 9.741 43,134 -0.10(-1.00%)
Feb 04, 2002 10.06 10.06 9.837 9.839 45,830 -0.30(-2.96%)
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.