US Energy Ishares ETF (NY: IYE )

49.19 +0.29 (+0.58%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 8.406 8.662 8.372 8.642 63,743 +0.28(+3.36%)
Sep 30, 2002 8.361 8.361 8.162 8.361 60,579 -0.17(-1.97%)
Sep 27, 2002 8.660 8.788 8.472 8.529 49,277 -0.17(-1.93%)
Sep 26, 2002 8.450 8.726 8.428 8.698 185,806 +0.32(+3.86%)
Sep 25, 2002 8.295 8.386 8.109 8.375 298,826 +0.26(+3.16%)
Sep 24, 2002 8.240 8.275 8.118 8.118 361,666 -0.24(-2.86%)
Sep 23, 2002 8.350 8.432 8.277 8.357 47,016 +0.01(+0.08%)
Sep 20, 2002 8.459 8.459 8.335 8.350 53,345 -0.03(-0.37%)
Sep 19, 2002 8.441 8.571 8.317 8.381 61,483 -0.16(-1.89%)
Sep 18, 2002 8.631 8.636 8.417 8.543 226,493 +0.01(+0.13%)
Sep 17, 2002 8.737 8.737 8.532 8.532 55,606 -0.34(-3.84%)
Sep 16, 2002 8.759 8.881 8.726 8.872 119,802 +0.08(+0.91%)
Sep 13, 2002 8.649 8.828 8.649 8.793 116,185 +0.06(+0.63%)
Sep 12, 2002 8.936 8.954 8.706 8.737 76,402 -0.25(-2.73%)
Sep 11, 2002 9.078 9.124 8.970 8.983 89,060 +0.04(+0.45%)
Sep 10, 2002 8.804 9.012 8.804 8.943 155,064 +0.10(+1.10%)
Sep 09, 2002 8.837 8.881 8.715 8.846 150,543 +0.06(+0.63%)
Sep 06, 2002 8.892 8.892 8.753 8.790 210,670 +0.12(+1.43%)
Sep 05, 2002 8.571 8.746 8.560 8.667 111,212 -0.00(-0.05%)
Sep 04, 2002 8.627 8.735 8.414 8.671 193,491 -0.02(-0.20%)
Sep 03, 2002 8.782 8.848 8.627 8.689 169,079 -0.40(-4.38%)
Aug 30, 2002 8.932 9.206 8.932 9.087 37,974 +0.12(+1.31%)
Aug 29, 2002 8.965 9.051 8.903 8.970 51,085 -0.09(-1.03%)
Aug 28, 2002 9.164 9.189 9.001 9.062 452,083 -0.22(-2.41%)
Aug 27, 2002 9.512 9.523 9.253 9.286 96,293 -0.08(-0.85%)
Aug 26, 2002 9.222 9.366 9.155 9.366 77,306 +0.14(+1.56%)
Aug 23, 2002 9.328 9.328 9.184 9.222 66,456 -0.16(-1.74%)
Aug 22, 2002 9.069 9.403 9.069 9.385 57,414 +0.37(+4.10%)
Aug 21, 2002 9.085 9.120 8.892 9.016 97,197 -0.03(-0.32%)
Aug 20, 2002 9.246 9.246 8.928 9.045 97,197 -0.22(-2.41%)
Aug 16, 2002 9.290 9.312 9.160 9.268 266,729 -0.06(-0.62%)
Aug 15, 2002 9.257 9.330 9.147 9.326 486,441 +0.21(+2.35%)
Aug 14, 2002 8.959 9.113 8.759 9.111 228,301 +0.33(+3.78%)
Aug 13, 2002 8.848 8.987 8.771 8.779 313,745 -0.12(-1.39%)
Aug 12, 2002 8.815 8.959 8.715 8.903 169,079 +0.54(+6.45%)
Aug 07, 2002 8.406 8.408 8.142 8.364 17,631 +0.08(+1.02%)
Aug 06, 2002 8.140 8.390 8.140 8.279 230,110 +0.36(+4.55%)
Aug 05, 2002 8.306 8.361 7.912 7.919 88,608 -0.40(-4.79%)
Aug 02, 2002 8.472 8.472 8.184 8.317 419,985 -0.04(-0.45%)
Aug 01, 2002 8.759 8.804 8.355 8.355 342,679 -0.57(-6.39%)
Jul 31, 2002 8.678 8.925 8.609 8.925 1,084,999 +0.21(+2.39%)
Jul 30, 2002 8.753 8.801 8.625 8.717 306,060 -0.09(-1.03%)
Jul 29, 2002 8.560 8.808 8.492 8.808 70,977 +0.44(+5.20%)
Jul 26, 2002 8.273 8.372 8.160 8.372 64,647 +0.18(+2.24%)
Jul 25, 2002 8.240 8.361 8.005 8.189 66,456 -0.11(-1.31%)
Jul 24, 2002 7.576 8.297 7.576 8.297 134,268 +0.55(+7.11%)
Jul 23, 2002 7.963 8.052 7.698 7.746 84,087 -0.17(-2.10%)
Jul 22, 2002 8.450 8.450 7.833 7.912 84,087 -0.43(-5.12%)
Jul 19, 2002 8.804 8.804 8.339 8.339 128,391 -0.72(-7.91%)
Jul 17, 2002 9.158 9.193 8.978 9.056 53,345 -0.15(-1.68%)
Jul 12, 2002 9.312 9.343 9.109 9.211 51,085 -0.07(-0.74%)
Jul 11, 2002 9.401 9.527 9.235 9.279 484,633 -0.26(-2.76%)
Jul 10, 2002 9.861 9.861 9.500 9.542 236,439 -0.32(-3.27%)
Jul 09, 2002 9.919 9.998 9.865 9.865 19,439 -0.10(-1.04%)
Jul 08, 2002 9.954 10.06 9.943 9.969 17,179 -0.08(-0.77%)
Jul 05, 2002 9.921 10.05 9.921 10.05 28,933 +0.15(+1.57%)
Jul 04, 2002 9.932 9.932 9.755 9.892 57,866 +0.00(+0.00%)
Jul 03, 2002 9.932 9.932 9.755 9.892 57,866 -0.01(-0.07%)
Jul 02, 2002 10.10 10.14 9.877 9.899 46,112 -0.18(-1.76%)
Jul 01, 2002 10.12 10.19 10.08 10.08 46,112 -0.12(-1.17%)
Jun 28, 2002 10.11 10.21 10.11 10.20 15,822 +0.15(+1.48%)
Jun 27, 2002 10.04 10.08 9.932 10.05 24,412 +0.02(+0.24%)
Jun 26, 2002 9.932 10.02 9.901 10.02 54,249 -0.04(-0.42%)
Jun 25, 2002 10.25 10.29 10.06 10.06 39,783 +0.05(+0.49%)
Jun 21, 2002 10.16 10.19 10.15 10.02 21,699 -0.15(-1.44%)
Jun 20, 2002 10.20 10.25 10.12 10.16 15,822 +0.01(+0.06%)
Jun 19, 2002 10.25 10.30 10.12 10.16 24,864 -0.08(-0.74%)
Jun 18, 2002 10.33 10.33 10.18 10.23 23,508 -0.09(-0.84%)
Jun 17, 2002 10.18 10.32 10.13 10.32 21,699 +0.25(+2.51%)
Jun 14, 2002 9.943 10.06 9.821 10.06 50,633 +0.05(+0.51%)
Jun 12, 2002 10.00 10.07 9.941 10.01 68,716 +0.13(+1.30%)
Jun 11, 2002 10.13 10.13 9.885 9.885 53,797 -0.17(-1.74%)
Jun 10, 2002 10.18 10.20 10.02 10.06 61,935 -0.17(-1.66%)
Jun 07, 2002 10.09 10.23 10.06 10.23 27,577 +0.15(+1.51%)
Jun 06, 2002 10.34 10.34 10.02 10.08 66,908 -0.09(-0.91%)
Jun 05, 2002 10.14 10.19 10.05 10.17 33,002 -0.33(-3.10%)
May 31, 2002 10.47 10.65 10.47 10.50 28,029 -0.18(-1.68%)
May 28, 2002 10.78 10.78 10.66 10.68 33,906 -0.10(-0.96%)
May 27, 2002 10.89 10.89 10.74 10.78 20,795 +0.00(+0.00%)
May 24, 2002 10.89 10.89 10.74 10.78 20,795 -0.14(-1.28%)
May 23, 2002 10.85 10.92 10.78 10.92 41,139 +0.12(+1.09%)
May 22, 2002 10.62 10.81 10.61 10.80 51,989 +0.17(+1.58%)
May 21, 2002 10.75 10.81 10.63 10.63 43,852 -0.07(-0.68%)
May 20, 2002 10.63 10.75 10.63 10.71 97,197 -0.02(-0.14%)
May 17, 2002 10.81 10.81 10.65 10.72 39,783 -0.10(-0.88%)
May 16, 2002 10.77 10.87 10.77 10.82 54,249 +0.12(+1.14%)
May 15, 2002 10.86 10.86 10.69 10.69 66,456 -0.27(-2.46%)
May 14, 2002 11.00 11.00 10.91 10.96 50,633 +0.04(+0.40%)
May 13, 2002 10.61 10.92 10.61 10.92 57,866 +0.21(+1.96%)
May 10, 2002 10.75 10.77 10.65 10.71 27,124 -0.03(-0.25%)
May 09, 2002 10.77 10.83 10.69 10.74 37,070 -0.12(-1.06%)
May 08, 2002 10.62 10.85 10.61 10.85 43,399 +0.27(+2.55%)
May 07, 2002 10.59 10.64 10.52 10.58 99,458 -0.06(-0.56%)
May 06, 2002 10.84 10.84 10.61 10.64 148,283 -0.38(-3.49%)
May 03, 2002 11.02 11.09 10.93 11.03 135,624 +0.09(+0.81%)
May 02, 2002 10.94 10.96 10.85 10.94 35,714 +0.02(+0.14%)
May 01, 2002 10.75 10.93 10.71 10.92 40,687 +0.15(+1.40%)
Apr 30, 2002 10.81 10.87 10.77 10.77 24,864 +0.02(+0.14%)
Apr 29, 2002 10.77 10.83 10.68 10.76 33,906 -0.05(-0.47%)
Apr 26, 2002 10.89 10.89 10.70 10.81 16,274 -0.06(-0.51%)
Apr 25, 2002 10.77 10.92 10.75 10.86 42,043 +0.06(+0.55%)
Apr 24, 2002 10.86 10.92 10.78 10.80 42,947 -0.20(-1.81%)
Apr 23, 2002 10.81 11.03 10.78 11.00 67,812 +0.07(+0.67%)
Apr 22, 2002 11.07 11.11 10.93 10.93 35,714 -0.15(-1.38%)
Apr 19, 2002 10.99 11.10 10.92 11.08 108,499 +0.05(+0.48%)
Apr 18, 2002 11.05 11.10 10.95 11.03 28,481 +0.08(+0.69%)
Apr 17, 2002 10.98 11.05 10.92 10.95 53,345 +0.13(+1.23%)
Apr 16, 2002 10.76 10.92 10.72 10.82 123,418 +0.15(+1.37%)
Apr 15, 2002 10.66 10.76 10.66 10.68 95,841 +0.21(+1.96%)
Apr 12, 2002 10.62 10.65 10.43 10.47 135,172 -0.35(-3.21%)
Apr 11, 2002 10.91 10.98 10.81 10.82 87,704 -0.15(-1.35%)
Apr 10, 2002 10.82 10.96 10.81 10.96 41,139 +0.12(+1.14%)
Apr 09, 2002 10.88 10.88 10.77 10.84 86,799 -0.18(-1.63%)
Apr 08, 2002 11.09 11.12 10.91 11.02 328,664 +0.21(+1.97%)
Apr 05, 2002 10.95 10.99 10.78 10.81 124,774 -0.17(-1.55%)
Apr 04, 2002 11.24 11.24 10.89 10.98 93,581 -0.15(-1.33%)
Apr 03, 2002 11.30 11.30 11.11 11.13 126,131 -0.25(-2.20%)
Apr 02, 2002 11.24 11.41 11.24 11.38 160,489 +0.10(+0.90%)
Apr 01, 2002 11.28 11.30 11.21 11.27 97,197 +0.04(+0.31%)
Mar 29, 2002 11.21 11.32 11.16 11.24 204,793 +0.00(+0.00%)
Mar 28, 2002 11.21 11.32 11.16 11.24 204,793 -0.02(-0.18%)
Mar 27, 2002 11.15 11.26 11.13 11.26 116,185 +0.27(+2.46%)
Mar 26, 2002 11.00 11.06 10.94 10.99 81,374 +0.01(+0.12%)
Mar 25, 2002 11.00 11.09 10.94 10.98 45,208 -0.07(-0.60%)
Mar 22, 2002 11.14 11.14 10.99 11.04 98,554 -0.21(-1.89%)
Mar 21, 2002 11.20 11.26 11.07 11.25 80,470 +0.08(+0.75%)
Mar 20, 2002 11.18 11.30 11.15 11.17 84,087 -0.12(-1.06%)
Mar 19, 2002 11.25 11.31 11.19 11.29 813,749 +0.08(+0.67%)
Mar 18, 2002 11.13 11.23 11.11 11.21 95,389 +0.11(+0.98%)
Mar 15, 2002 11.03 11.15 11.03 11.11 39,331 +0.15(+1.39%)
Mar 14, 2002 11.00 11.00 10.88 10.95 50,633 -0.10(-0.86%)
Mar 13, 2002 11.20 11.21 11.00 11.05 174,052 -0.08(-0.73%)
Mar 12, 2002 10.93 11.13 10.93 11.13 63,291 +0.11(+0.96%)
Mar 11, 2002 10.93 11.06 10.93 11.02 124,774 +0.15(+1.36%)
Mar 08, 2002 11.02 11.02 10.83 10.88 74,141 -0.12(-1.13%)
Mar 07, 2002 11.02 11.06 10.89 11.00 157,324 +0.05(+0.46%)
Mar 06, 2002 10.73 10.98 10.70 10.95 129,747 +0.20(+1.85%)
Mar 05, 2002 10.69 10.78 10.66 10.75 281,195 +0.09(+0.81%)
Mar 04, 2002 10.57 10.71 10.56 10.66 165,914 +0.14(+1.30%)
Mar 01, 2002 10.41 10.53 10.40 10.53 90,868 +0.12(+1.17%)
Feb 28, 2002 10.43 10.49 10.40 10.41 134,720 +0.01(+0.11%)
Feb 27, 2002 10.41 10.49 10.32 10.39 12,793,953 -0.04(-0.38%)
Feb 26, 2002 10.40 10.43 10.30 10.43 270,345 +0.02(+0.17%)
Feb 25, 2002 10.32 10.45 10.30 10.42 123,418 +0.17(+1.71%)
Feb 22, 2002 10.03 10.28 10.03 10.24 172,695 +0.26(+2.64%)
Feb 21, 2002 9.921 10.12 9.921 9.978 38,879 +0.08(+0.76%)
Feb 20, 2002 9.881 9.903 9.757 9.903 77,758 -0.00(-0.02%)
Feb 19, 2002 9.912 9.996 9.843 9.905 31,193 -0.07(-0.71%)
Feb 18, 2002 10.06 10.06 9.938 9.976 63,743 +0.00(+0.00%)
Feb 15, 2002 10.06 10.06 9.938 9.976 63,743 +0.04(+0.40%)
Feb 14, 2002 9.921 10.04 9.921 9.936 41,139 -0.00(-0.04%)
Feb 13, 2002 9.788 9.941 9.755 9.941 41,139 +0.11(+1.15%)
Feb 12, 2002 9.843 9.950 9.828 9.828 18,083 -0.13(-1.33%)
Feb 11, 2002 9.722 9.961 9.658 9.961 39,331 +0.25(+2.60%)
Feb 08, 2002 9.700 9.748 9.675 9.708 10,397 -0.02(-0.23%)
Feb 07, 2002 9.722 9.764 9.662 9.731 24,412 -0.10(-0.99%)
Feb 06, 2002 9.755 9.883 9.755 9.828 36,618 +0.15(+1.51%)
Feb 05, 2002 9.799 9.799 9.682 9.682 43,399 -0.10(-1.00%)
Feb 04, 2002 9.998 9.998 9.777 9.779 46,112 -0.30(-2.96%)
Feb 01, 2002 10.01 10.09 9.934 10.08 56,058 +0.10(+1.02%)
Jan 31, 2002 9.859 10.01 9.859 9.976 23,508 +0.12(+1.19%)
Jan 30, 2002 9.644 9.859 9.556 9.859 50,633 +0.06(+0.65%)
Jan 29, 2002 9.998 9.998 9.728 9.795 99,910 -0.30(-2.98%)
Jan 28, 2002 10.21 10.21 10.06 10.10 24,412 -0.14(-1.38%)
Jan 25, 2002 10.20 10.25 10.17 10.24 47,920 +0.09(+0.85%)
Jan 24, 2002 9.976 10.16 9.976 10.15 84,539 +0.13(+1.26%)
Jan 23, 2002 9.841 10.04 9.841 10.02 46,564 +0.29(+3.00%)
Jan 22, 2002 9.865 9.921 9.733 9.733 91,772 -0.11(-1.12%)
Jan 21, 2002 9.943 9.943 9.828 9.843 75,497 +0.00(+0.00%)
Jan 18, 2002 9.943 9.943 9.828 9.843 75,497 -0.07(-0.74%)
Jan 17, 2002 9.965 9.965 9.865 9.916 32,549 -0.03(-0.27%)
Jan 16, 2002 10.01 10.01 9.903 9.943 64,647 -0.20(-2.01%)
Jan 15, 2002 10.01 10.17 10.01 10.15 67,812 +0.18(+1.78%)
Jan 14, 2002 9.954 10.03 9.912 9.969 86,799 -0.07(-0.73%)
Jan 11, 2002 10.22 10.22 10.02 10.04 1,084,999 -0.22(-2.16%)
Jan 10, 2002 10.31 10.31 10.18 10.26 92,677 -0.29(-2.73%)
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.