Skip to main content

US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.759 8.817 8.740 8.799 159,585 +0.09(+0.99%)
Nov 27, 2002 8.671 8.786 8.649 8.713 158,681 +0.13(+1.57%)
Nov 26, 2002 8.642 8.700 8.565 8.578 302,896 -0.19(-2.22%)
Nov 25, 2002 8.660 8.801 8.585 8.773 167,723 +0.07(+0.84%)
Nov 22, 2002 8.782 8.782 8.633 8.700 207,506 -0.13(-1.43%)
Nov 21, 2002 8.815 8.863 8.715 8.826 217,000 +0.07(+0.76%)
Nov 20, 2002 8.571 8.797 8.571 8.759 83,635 +0.17(+1.98%)
Nov 19, 2002 8.649 8.726 8.589 8.589 61,483 -0.06(-0.64%)
Nov 18, 2002 8.625 8.649 8.560 8.644 86,348 +0.02(+0.23%)
Nov 15, 2002 8.516 8.627 8.474 8.625 332,733 +0.10(+1.14%)
Nov 14, 2002 8.361 8.571 8.361 8.527 135,625 +0.22(+2.69%)
Nov 13, 2002 8.481 8.554 8.187 8.304 244,125 -0.19(-2.24%)
Nov 12, 2002 8.594 8.594 8.450 8.494 141,050 +0.01(+0.13%)
Nov 11, 2002 8.627 8.627 8.481 8.483 185,354 -0.15(-1.72%)
Nov 08, 2002 8.697 8.713 8.618 8.631 84,087 -0.04(-0.43%)
Nov 07, 2002 8.821 8.848 8.618 8.669 219,260 -0.16(-1.85%)
Nov 06, 2002 8.804 8.846 8.671 8.832 239,604 +0.02(+0.18%)
Nov 05, 2002 8.627 8.817 8.540 8.817 122,062 +0.26(+3.00%)
Nov 04, 2002 8.759 8.759 8.554 8.560 55,154 -0.18(-2.03%)
Nov 01, 2002 8.591 8.753 8.567 8.737 132,460 +0.23(+2.65%)
Oct 31, 2002 8.771 8.771 8.432 8.512 259,044 -0.13(-1.56%)
Oct 30, 2002 8.461 8.691 8.461 8.647 590,873 +0.28(+3.39%)
Oct 29, 2002 8.419 8.419 8.229 8.363 827,313 -0.26(-3.05%)
Oct 28, 2002 8.582 8.773 8.538 8.627 548,829 -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 8.989 405,519 +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 8.759 102,623 -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 8.697 185,806 +0.32(+3.86%)
Sep 25, 2002 8.295 8.386 8.109 8.375 298,827 +0.26(+3.16%)
Sep 24, 2002 8.240 8.275 8.118 8.118 361,667 -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 8.790 210,671 +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%)
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.