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 (%)
Sep 30, 2002 8.413 8.413 8.212 8.413 60,208 -0.17(-1.97%)
Sep 27, 2002 8.713 8.842 8.524 8.582 48,975 -0.17(-1.93%)
Sep 26, 2002 8.502 8.780 8.480 8.751 184,669 +0.32(+3.86%)
Sep 25, 2002 8.346 8.437 8.159 8.426 296,998 +0.26(+3.16%)
Sep 24, 2002 8.290 8.326 8.168 8.168 359,453 -0.24(-2.86%)
Sep 23, 2002 8.402 8.484 8.328 8.408 46,729 +0.01(+0.08%)
Sep 20, 2002 8.511 8.511 8.386 8.402 53,019 -0.03(-0.37%)
Sep 19, 2002 8.493 8.624 8.368 8.433 61,107 -0.16(-1.89%)
Sep 18, 2002 8.684 8.689 8.468 8.595 225,108 +0.01(+0.13%)
Sep 17, 2002 8.791 8.791 8.584 8.584 55,266 -0.34(-3.84%)
Sep 16, 2002 8.813 8.936 8.780 8.927 119,069 +0.08(+0.91%)
Sep 13, 2002 8.702 8.882 8.702 8.847 115,474 +0.06(+0.63%)
Sep 12, 2002 8.991 9.009 8.760 8.791 75,934 -0.25(-2.73%)
Sep 11, 2002 9.134 9.181 9.025 9.038 88,515 +0.04(+0.45%)
Sep 10, 2002 8.858 9.067 8.858 8.998 154,115 +0.10(+1.10%)
Sep 09, 2002 8.891 8.936 8.769 8.900 149,622 +0.06(+0.63%)
Sep 06, 2002 8.947 8.947 8.807 8.845 209,381 +0.12(+1.43%)
Sep 05, 2002 8.624 8.800 8.613 8.720 110,532 -0.00(-0.05%)
Sep 04, 2002 8.680 8.789 8.466 8.724 192,307 -0.02(-0.20%)
Sep 03, 2002 8.836 8.902 8.680 8.742 168,044 -0.40(-4.38%)
Aug 30, 2002 8.987 9.263 8.987 9.143 37,742 +0.12(+1.31%)
Aug 29, 2002 9.020 9.107 8.958 9.025 50,772 -0.09(-1.03%)
Aug 28, 2002 9.221 9.245 9.056 9.118 449,317 -0.22(-2.41%)
Aug 27, 2002 9.570 9.581 9.310 9.343 95,704 -0.08(-0.85%)
Aug 26, 2002 9.279 9.423 9.212 9.423 76,833 +0.14(+1.56%)
Aug 23, 2002 9.385 9.385 9.241 9.279 66,049 -0.16(-1.74%)
Aug 22, 2002 9.125 9.461 9.125 9.443 57,063 +0.37(+4.10%)
Aug 21, 2002 9.141 9.176 8.947 9.072 96,603 -0.03(-0.32%)
Aug 20, 2002 9.303 9.303 8.983 9.100 96,603 -0.22(-2.41%)
Aug 16, 2002 9.348 9.370 9.216 9.325 265,097 -0.06(-0.62%)
Aug 15, 2002 9.314 9.388 9.203 9.383 483,465 +0.22(+2.35%)
Aug 14, 2002 9.014 9.169 8.813 9.167 226,905 +0.33(+3.78%)
Aug 13, 2002 8.902 9.043 8.825 8.833 311,826 -0.12(-1.39%)
Aug 12, 2002 8.869 9.014 8.769 8.958 168,044 +0.54(+6.45%)
Aug 07, 2002 8.457 8.460 8.192 8.415 17,523 +0.08(+1.02%)
Aug 06, 2002 8.190 8.442 8.190 8.330 228,702 +0.36(+4.55%)
Aug 05, 2002 8.357 8.413 7.961 7.968 88,066 -0.40(-4.79%)
Aug 02, 2002 8.524 8.524 8.235 8.368 417,415 -0.04(-0.45%)
Aug 01, 2002 8.813 8.858 8.406 8.406 340,582 -0.57(-6.39%)
Jul 31, 2002 8.731 8.980 8.662 8.980 1,078,361 +0.21(+2.39%)
Jul 30, 2002 8.807 8.856 8.678 8.771 304,187 -0.09(-1.03%)
Jul 29, 2002 8.613 8.862 8.544 8.862 70,542 +0.44(+5.20%)
Jul 26, 2002 8.324 8.424 8.210 8.424 64,252 +0.18(+2.24%)
Jul 25, 2002 8.290 8.413 8.054 8.239 66,049 -0.11(-1.31%)
Jul 24, 2002 7.623 8.348 7.623 8.348 133,447 +0.55(+7.11%)
Jul 23, 2002 8.012 8.101 7.745 7.794 83,573 -0.17(-2.10%)
Jul 22, 2002 8.502 8.502 7.881 7.961 83,573 -0.43(-5.12%)
Jul 19, 2002 8.858 8.858 8.390 8.390 127,606 -0.72(-7.91%)
Jul 17, 2002 9.214 9.250 9.034 9.112 53,019 -0.16(-1.68%)
Jul 12, 2002 9.370 9.401 9.165 9.267 50,772 -0.07(-0.74%)
Jul 11, 2002 9.459 9.586 9.292 9.336 481,668 -0.26(-2.76%)
Jul 10, 2002 9.922 9.922 9.559 9.601 234,993 -0.32(-3.27%)
Jul 09, 2002 9.980 10.06 9.926 9.926 19,320 -0.10(-1.04%)
Jul 08, 2002 10.02 10.13 10.00 10.03 17,074 -0.08(-0.77%)
Jul 05, 2002 9.982 10.11 9.982 10.11 28,756 +0.16(+1.57%)
Jul 04, 2002 9.993 9.993 9.815 9.953 57,512 +0.00(+0.00%)
Jul 03, 2002 9.993 9.993 9.815 9.953 57,512 -0.01(-0.07%)
Jul 02, 2002 10.16 10.20 9.937 9.960 45,830 -0.18(-1.76%)
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.