US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.516 8.516 8.188 8.265 266,774 -0.13(-1.56%)
Oct 30, 2002 8.216 8.439 8.216 8.396 608,506 +0.27(+3.39%)
Oct 29, 2002 8.175 8.175 7.990 8.121 852,001 -0.26(-3.05%)
Oct 28, 2002 8.334 8.519 8.291 8.377 565,207 -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 8.480 358,958 -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 8.729 417,620 +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 7.861 325,902 -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%)
Oct 01, 2002 8.162 8.411 8.130 8.392 65,646 +0.27(+3.36%)
Sep 30, 2002 8.119 8.119 7.926 8.119 62,387 -0.16(-1.97%)
Sep 27, 2002 8.409 8.534 8.226 8.282 50,747 -0.16(-1.93%)
Sep 26, 2002 8.205 8.473 8.183 8.445 191,351 +0.31(+3.86%)
Sep 25, 2002 8.055 8.143 7.874 8.132 307,744 +0.25(+3.16%)
Sep 24, 2002 8.001 8.035 7.883 7.883 372,459 -0.23(-2.86%)
Sep 23, 2002 8.108 8.188 8.037 8.115 48,419 +0.01(+0.08%)
Sep 20, 2002 8.214 8.214 8.093 8.108 54,937 -0.03(-0.37%)
Sep 19, 2002 8.196 8.323 8.076 8.138 63,318 -0.16(-1.89%)
Sep 18, 2002 8.381 8.385 8.173 8.295 233,252 +0.01(+0.13%)
Sep 17, 2002 8.484 8.484 8.284 8.284 57,265 -0.33(-3.84%)
Sep 16, 2002 8.506 8.624 8.473 8.615 123,377 +0.08(+0.91%)
Sep 13, 2002 8.398 8.572 8.398 8.538 119,652 +0.05(+0.63%)
Sep 12, 2002 8.677 8.695 8.454 8.484 78,682 -0.24(-2.73%)
Sep 11, 2002 8.815 8.860 8.710 8.723 91,718 +0.04(+0.45%)
Sep 10, 2002 8.549 8.750 8.549 8.684 159,692 +0.09(+1.10%)
Sep 09, 2002 8.581 8.624 8.463 8.589 155,036 +0.05(+0.63%)
Sep 06, 2002 8.634 8.634 8.499 8.536 216,957 +0.12(+1.43%)
Sep 05, 2002 8.323 8.493 8.312 8.415 114,531 -0.00(-0.05%)
Sep 04, 2002 8.377 8.482 8.171 8.420 199,265 -0.02(-0.20%)
Sep 03, 2002 8.527 8.592 8.377 8.437 174,124 -0.39(-4.38%)
Aug 30, 2002 8.673 8.939 8.673 8.823 39,108 +0.11(+1.31%)
Aug 29, 2002 8.705 8.789 8.645 8.710 52,609 -0.09(-1.03%)
Aug 28, 2002 8.899 8.922 8.740 8.800 465,574 -0.22(-2.41%)
Aug 27, 2002 9.236 9.247 8.985 9.017 99,167 -0.08(-0.85%)
Aug 26, 2002 8.955 9.094 8.890 9.094 79,613 +0.14(+1.56%)
Aug 23, 2002 9.058 9.058 8.918 8.955 68,439 -0.16(-1.74%)
Aug 22, 2002 8.806 9.131 8.806 9.113 59,127 +0.36(+4.10%)
Aug 21, 2002 8.821 8.856 8.634 8.755 100,098 -0.03(-0.32%)
Aug 20, 2002 8.978 8.978 8.669 8.783 100,098 -0.22(-2.41%)
Aug 16, 2002 9.021 9.043 8.894 9.000 274,689 -0.06(-0.62%)
Aug 15, 2002 8.989 9.060 8.882 9.055 500,958 +0.21(+2.36%)
Aug 14, 2002 8.699 8.849 8.506 8.847 235,115 +0.32(+3.78%)
Aug 13, 2002 8.592 8.727 8.516 8.525 323,108 -0.12(-1.39%)
Aug 12, 2002 8.559 8.699 8.463 8.645 174,124 +0.52(+6.45%)
Aug 07, 2002 8.162 8.164 7.906 8.121 18,157 +0.08(+1.02%)
Aug 06, 2002 7.904 8.147 7.904 8.040 236,977 +0.35(+4.55%)
Aug 05, 2002 8.065 8.119 7.683 7.689 91,252 -0.39(-4.79%)
Aug 02, 2002 8.226 8.226 7.947 8.076 432,518 -0.04(-0.45%)
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.