US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.484 8.521 8.351 8.465 230,924 +0.00(+0.00%)
Dec 30, 2002 8.549 8.549 8.452 8.465 191,350 -0.01(-0.15%)
Dec 27, 2002 8.634 8.637 8.437 8.478 107,547 -0.12(-1.42%)
Dec 26, 2002 8.660 8.742 8.600 8.600 67,973 -0.08(-0.89%)
Dec 24, 2002 8.753 8.753 8.660 8.677 207,180 -0.05(-0.62%)
Dec 23, 2002 8.796 8.796 8.673 8.731 177,383 +0.05(+0.59%)
Dec 20, 2002 8.677 8.703 8.594 8.680 144,793 +0.11(+1.33%)
Dec 19, 2002 8.624 8.671 8.516 8.566 305,416 -0.08(-0.97%)
Dec 18, 2002 8.688 8.742 8.570 8.650 229,993 -0.09(-1.01%)
Dec 17, 2002 8.785 8.808 8.690 8.738 73,560 -0.08(-0.90%)
Dec 16, 2002 8.731 8.834 8.688 8.817 385,029 +0.14(+1.63%)
Dec 13, 2002 8.720 8.742 8.622 8.675 104,754 -0.08(-0.96%)
Dec 12, 2002 8.592 8.759 8.592 8.759 173,193 +0.08(+0.97%)
Dec 11, 2002 8.654 8.710 8.553 8.675 109,409 -0.03(-0.35%)
Dec 10, 2002 8.613 8.708 8.521 8.705 60,990 +0.12(+1.35%)
Dec 09, 2002 8.680 8.817 8.542 8.589 379,908 -0.09(-1.01%)
Dec 06, 2002 8.527 8.742 8.527 8.677 147,121 +0.05(+0.57%)
Dec 05, 2002 8.645 8.652 8.540 8.628 139,672 +0.03(+0.30%)
Dec 04, 2002 8.592 8.634 8.527 8.602 293,311 -0.05(-0.57%)
Dec 03, 2002 8.592 8.716 8.570 8.652 633,646 +0.10(+1.13%)
Dec 02, 2002 8.538 8.589 8.465 8.555 125,239 +0.01(+0.13%)
Nov 29, 2002 8.506 8.561 8.486 8.544 164,347 +0.08(+0.99%)
Nov 27, 2002 8.420 8.531 8.398 8.461 163,416 +0.13(+1.57%)
Nov 26, 2002 8.392 8.448 8.317 8.329 311,934 -0.19(-2.22%)
Nov 25, 2002 8.409 8.546 8.336 8.519 172,727 +0.07(+0.84%)
Nov 22, 2002 8.527 8.527 8.383 8.448 213,698 -0.12(-1.43%)
Nov 21, 2002 8.559 8.607 8.463 8.570 223,475 +0.06(+0.76%)
Nov 20, 2002 8.323 8.542 8.323 8.506 86,131 +0.17(+1.98%)
Nov 19, 2002 8.398 8.473 8.340 8.340 63,318 -0.05(-0.64%)
Nov 18, 2002 8.375 8.398 8.312 8.394 88,924 +0.02(+0.23%)
Nov 15, 2002 8.269 8.377 8.229 8.375 342,662 +0.09(+1.14%)
Nov 14, 2002 8.119 8.323 8.119 8.280 139,672 +0.22(+2.69%)
Nov 13, 2002 8.235 8.306 7.949 8.063 251,409 -0.18(-2.24%)
Nov 12, 2002 8.345 8.345 8.205 8.248 145,259 +0.01(+0.13%)
Nov 11, 2002 8.377 8.377 8.235 8.237 190,885 -0.14(-1.72%)
Nov 08, 2002 8.445 8.461 8.368 8.381 86,596 -0.04(-0.43%)
Nov 07, 2002 8.566 8.592 8.368 8.418 225,803 -0.16(-1.85%)
Nov 06, 2002 8.549 8.589 8.420 8.577 246,754 +0.02(+0.18%)
Nov 05, 2002 8.377 8.561 8.293 8.561 125,704 +0.25(+3.00%)
Nov 04, 2002 8.506 8.506 8.306 8.312 56,800 -0.17(-2.03%)
Nov 01, 2002 8.342 8.499 8.319 8.484 136,413 +0.22(+2.65%)
Oct 31, 2002 8.516 8.516 8.188 8.265 266,773 -0.13(-1.56%)
Oct 30, 2002 8.216 8.439 8.216 8.396 608,505 +0.27(+3.39%)
Oct 29, 2002 8.175 8.175 7.990 8.121 852,000 -0.26(-3.05%)
Oct 28, 2002 8.334 8.519 8.291 8.377 565,206 -0.03(-0.41%)
Oct 25, 2002 8.383 8.469 8.362 8.411 74,491 -0.05(-0.61%)
Oct 24, 2002 8.699 8.699 8.437 8.463 218,354 -0.17(-1.97%)
Oct 23, 2002 8.377 8.632 8.377 8.632 50,747 +0.15(+1.80%)
Oct 22, 2002 8.613 8.613 8.355 8.480 358,957 -0.27(-3.05%)
Oct 21, 2002 8.677 8.791 8.604 8.746 202,990 +0.02(+0.20%)
Oct 18, 2002 8.656 8.763 8.624 8.729 417,619 +0.02(+0.17%)
Oct 17, 2002 8.742 8.742 8.604 8.714 229,993 +0.21(+2.45%)
Oct 16, 2002 8.688 8.703 8.469 8.506 105,685 -0.15(-1.76%)
Oct 15, 2002 8.613 8.658 8.540 8.658 76,819 +0.25(+2.99%)
Oct 14, 2002 8.269 8.424 8.241 8.407 165,744 +0.18(+2.14%)
Oct 11, 2002 8.205 8.274 8.106 8.231 95,442 +0.15(+1.86%)
Oct 10, 2002 7.915 8.089 7.816 8.080 52,609 +0.22(+2.79%)
Oct 09, 2002 7.904 8.024 7.851 7.861 325,901 -0.24(-3.02%)
Oct 08, 2002 8.140 8.162 7.919 8.106 148,052 -0.07(-0.87%)
Oct 07, 2002 8.248 8.360 8.177 8.177 147,121 -0.01(-0.08%)
Oct 04, 2002 8.409 8.413 8.093 8.183 97,770 -0.15(-1.75%)
Oct 03, 2002 8.312 8.469 8.244 8.329 66,111 +0.02(+0.21%)
Oct 02, 2002 8.334 8.574 8.308 8.312 81,009 -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.