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 (%)
Dec 31, 2002 8.791 8.829 8.653 8.771 222,861 +0.00(+0.00%)
Dec 30, 2002 8.858 8.858 8.758 8.771 184,669 -0.01(-0.15%)
Dec 27, 2002 8.947 8.949 8.742 8.784 103,792 -0.13(-1.42%)
Dec 26, 2002 8.974 9.058 8.911 8.911 65,600 -0.08(-0.89%)
Dec 24, 2002 9.069 9.069 8.974 8.991 199,946 -0.06(-0.62%)
Dec 23, 2002 9.114 9.114 8.987 9.047 171,189 +0.05(+0.59%)
Dec 20, 2002 8.991 9.018 8.905 8.994 139,737 +0.12(+1.33%)
Dec 19, 2002 8.936 8.985 8.825 8.876 294,752 -0.09(-0.97%)
Dec 18, 2002 9.003 9.058 8.880 8.962 221,962 -0.09(-1.01%)
Dec 17, 2002 9.103 9.127 9.005 9.054 70,992 -0.08(-0.90%)
Dec 16, 2002 9.047 9.154 9.003 9.136 371,585 +0.15(+1.63%)
Dec 13, 2002 9.036 9.058 8.934 8.989 101,096 -0.09(-0.96%)
Dec 12, 2002 8.902 9.076 8.902 9.076 167,146 +0.09(+0.97%)
Dec 11, 2002 8.967 9.025 8.862 8.989 105,589 -0.03(-0.35%)
Dec 10, 2002 8.925 9.023 8.829 9.020 58,860 +0.12(+1.35%)
Dec 09, 2002 8.994 9.136 8.851 8.900 366,643 -0.09(-1.01%)
Dec 06, 2002 8.836 9.058 8.836 8.991 141,984 +0.05(+0.57%)
Dec 05, 2002 8.958 8.965 8.849 8.940 134,795 +0.03(+0.30%)
Dec 04, 2002 8.902 8.947 8.836 8.914 283,069 -0.05(-0.57%)
Dec 03, 2002 8.902 9.031 8.880 8.965 611,521 +0.10(+1.13%)
Dec 02, 2002 8.847 8.900 8.771 8.865 120,866 +0.01(+0.13%)
Nov 29, 2002 8.813 8.871 8.793 8.853 158,609 +0.09(+0.99%)
Nov 27, 2002 8.724 8.840 8.702 8.767 157,710 +0.14(+1.57%)
Nov 26, 2002 8.695 8.753 8.618 8.631 301,042 -0.20(-2.22%)
Nov 25, 2002 8.713 8.856 8.638 8.827 166,696 +0.07(+0.84%)
Nov 22, 2002 8.836 8.836 8.687 8.753 206,236 -0.13(-1.43%)
Nov 21, 2002 8.869 8.918 8.769 8.880 215,672 +0.07(+0.76%)
Nov 20, 2002 8.624 8.851 8.624 8.813 83,123 +0.17(+1.98%)
Nov 19, 2002 8.702 8.780 8.642 8.642 61,107 -0.06(-0.64%)
Nov 18, 2002 8.678 8.702 8.613 8.698 85,819 +0.02(+0.23%)
Nov 15, 2002 8.569 8.680 8.526 8.678 330,697 +0.10(+1.14%)
Nov 14, 2002 8.413 8.624 8.413 8.580 134,795 +0.22(+2.69%)
Nov 13, 2002 8.533 8.606 8.237 8.355 242,631 -0.19(-2.24%)
Nov 12, 2002 8.646 8.646 8.502 8.546 140,187 +0.01(+0.13%)
Nov 11, 2002 8.680 8.680 8.533 8.535 184,220 -0.15(-1.72%)
Nov 08, 2002 8.751 8.767 8.671 8.684 83,573 -0.04(-0.43%)
Nov 07, 2002 8.876 8.902 8.671 8.722 217,918 -0.16(-1.85%)
Nov 06, 2002 8.858 8.900 8.724 8.887 238,138 +0.02(+0.18%)
Nov 05, 2002 8.680 8.871 8.593 8.871 121,315 +0.26(+3.00%)
Nov 04, 2002 8.813 8.813 8.606 8.613 54,816 -0.18(-2.03%)
Nov 01, 2002 8.644 8.807 8.620 8.791 131,650 +0.23(+2.65%)
Oct 31, 2002 8.825 8.825 8.484 8.564 257,458 -0.14(-1.56%)
Oct 30, 2002 8.513 8.744 8.513 8.700 587,257 +0.28(+3.39%)
Oct 29, 2002 8.471 8.471 8.279 8.415 822,250 -0.26(-3.05%)
Oct 28, 2002 8.635 8.827 8.591 8.680 545,471 -0.04(-0.41%)
Oct 25, 2002 8.687 8.776 8.664 8.715 71,890 -0.05(-0.61%)
Oct 24, 2002 9.014 9.014 8.742 8.769 210,729 -0.18(-1.97%)
Oct 23, 2002 8.680 8.945 8.680 8.945 48,975 +0.16(+1.80%)
Oct 22, 2002 8.925 8.925 8.658 8.787 346,423 -0.28(-3.05%)
Oct 21, 2002 8.991 9.109 8.916 9.063 195,902 +0.02(+0.20%)
Oct 18, 2002 8.969 9.080 8.936 9.045 403,037 +0.02(+0.17%)
Oct 17, 2002 9.058 9.058 8.916 9.029 221,962 +0.22(+2.45%)
Oct 16, 2002 9.003 9.018 8.776 8.813 101,995 -0.16(-1.76%)
Oct 15, 2002 8.925 8.971 8.849 8.971 74,137 +0.26(+2.99%)
Oct 14, 2002 8.569 8.729 8.540 8.711 159,957 +0.18(+2.14%)
Oct 11, 2002 8.502 8.573 8.399 8.528 92,110 +0.16(+1.86%)
Oct 10, 2002 8.201 8.382 8.099 8.373 50,772 +0.23(+2.79%)
Oct 09, 2002 8.190 8.315 8.135 8.146 314,522 -0.25(-3.02%)
Oct 08, 2002 8.435 8.457 8.206 8.399 142,882 -0.07(-0.87%)
Oct 07, 2002 8.546 8.662 8.473 8.473 141,984 -0.01(-0.08%)
Oct 04, 2002 8.713 8.718 8.386 8.480 94,356 -0.15(-1.75%)
Oct 03, 2002 8.613 8.776 8.542 8.631 63,803 +0.02(+0.21%)
Oct 02, 2002 8.635 8.885 8.609 8.613 78,181 -0.08(-0.95%)
Oct 01, 2002 8.457 8.715 8.424 8.695 63,353 +0.28(+3.36%)
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%)
Jul 01, 2002 10.18 10.25 10.14 10.14 45,830 -0.12(-1.17%)
Jun 28, 2002 10.17 10.27 10.17 10.26 15,726 +0.15(+1.47%)
Jun 27, 2002 10.10 10.14 9.993 10.11 24,263 +0.02(+0.24%)
Jun 26, 2002 9.993 10.08 9.962 10.08 53,918 -0.04(-0.42%)
Jun 25, 2002 10.31 10.35 10.12 10.13 39,539 +0.05(+0.49%)
Jun 21, 2002 10.22 10.25 10.22 10.08 21,567 -0.15(-1.44%)
Jun 20, 2002 10.26 10.31 10.18 10.22 15,726 +0.01(+0.07%)
Jun 19, 2002 10.32 10.36 10.18 10.22 24,712 -0.08(-0.74%)
Jun 18, 2002 10.39 10.39 10.25 10.29 23,364 -0.09(-0.84%)
Jun 17, 2002 10.24 10.38 10.19 10.38 21,567 +0.25(+2.51%)
Jun 14, 2002 10.00 10.13 9.882 10.13 50,323 +0.05(+0.51%)
Jun 12, 2002 10.07 10.13 10.00 10.08 68,296 +0.13(+1.30%)
Jun 11, 2002 10.19 10.19 9.946 9.946 53,468 -0.18(-1.74%)
Jun 10, 2002 10.24 10.26 10.08 10.12 61,556 -0.17(-1.67%)
Jun 07, 2002 10.15 10.29 10.12 10.29 27,408 +0.15(+1.51%)
Jun 06, 2002 10.40 10.40 10.08 10.14 66,498 -0.09(-0.91%)
Jun 05, 2002 10.20 10.25 10.11 10.23 32,800 -0.33(-3.10%)
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%)
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 12,715,683 -0.04(-0.38%)
Feb 26, 2002 10.46 10.50 10.36 10.50 268,691 +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%)
Feb 01, 2002 10.07 10.15 9.995 10.14 55,715 +0.10(+1.02%)
Jan 31, 2002 9.919 10.07 9.919 10.04 23,364 +0.12(+1.19%)
Jan 30, 2002 9.704 9.919 9.615 9.919 50,323 +0.06(+0.65%)
Jan 29, 2002 10.06 10.06 9.788 9.855 99,299 -0.30(-2.98%)
Jan 28, 2002 10.27 10.27 10.12 10.16 24,263 -0.14(-1.38%)
Jan 25, 2002 10.26 10.32 10.23 10.30 47,627 +0.09(+0.85%)
Jan 24, 2002 10.04 10.22 10.04 10.21 84,022 +0.13(+1.26%)
Jan 23, 2002 9.902 10.10 9.902 10.09 46,279 +0.29(+3.00%)
Jan 22, 2002 9.926 9.982 9.793 9.793 91,211 -0.11(-1.12%)
Jan 21, 2002 10.00 10.00 9.888 9.904 75,036 +0.00(+0.00%)
Jan 18, 2002 10.00 10.00 9.888 9.904 75,036 -0.07(-0.74%)
Jan 17, 2002 10.03 10.03 9.926 9.977 32,350 -0.03(-0.27%)
Jan 16, 2002 10.07 10.07 9.964 10.00 64,252 -0.20(-2.01%)
Jan 15, 2002 10.07 10.23 10.07 10.21 67,397 +0.18(+1.77%)
Jan 14, 2002 10.02 10.09 9.973 10.03 86,268 -0.07(-0.73%)
Jan 11, 2002 10.28 10.28 10.08 10.10 1,078,361 -0.22(-2.16%)
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.