Skip to main content

US Energy Ishares ETF (NY: IYE )

49.36 +0.46 (+0.94%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.932 9.206 8.932 9.087 37,975 +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 97,198 -0.03(-0.32%)
Aug 20, 2002 9.246 9.246 8.928 9.045 97,198 -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 9.326 486,442 +0.21(+2.36%)
Aug 14, 2002 8.959 9.113 8.759 9.111 228,302 +0.33(+3.78%)
Aug 13, 2002 8.848 8.987 8.771 8.779 313,746 -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 8.363 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 1,085,001 +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 9.876 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 54,250 -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 21,700 -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 21,700 +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%)
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.