US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.81 10.91 10.76 10.83 212,464 +0.00(+0.00%)
Mar 28, 2002 10.81 10.91 10.76 10.83 212,464 -0.02(-0.18%)
Mar 27, 2002 10.75 10.85 10.73 10.85 120,537 +0.26(+2.46%)
Mar 26, 2002 10.60 10.66 10.55 10.59 84,422 +0.01(+0.12%)
Mar 25, 2002 10.60 10.69 10.55 10.58 46,901 -0.06(-0.60%)
Mar 22, 2002 10.74 10.74 10.59 10.64 102,245 -0.20(-1.89%)
Mar 21, 2002 10.79 10.85 10.67 10.85 83,484 +0.08(+0.75%)
Mar 20, 2002 10.78 10.89 10.75 10.77 87,237 -0.12(-1.06%)
Mar 19, 2002 10.84 10.90 10.78 10.88 844,229 +0.07(+0.67%)
Mar 18, 2002 10.72 10.82 10.71 10.81 98,962 +0.10(+0.98%)
Mar 15, 2002 10.63 10.75 10.63 10.71 40,804 +0.15(+1.39%)
Mar 14, 2002 10.61 10.61 10.49 10.56 52,529 -0.09(-0.86%)
Mar 13, 2002 10.80 10.81 10.60 10.65 180,571 -0.08(-0.73%)
Mar 12, 2002 10.53 10.73 10.53 10.73 65,662 +0.10(+0.96%)
Mar 11, 2002 10.53 10.66 10.53 10.63 129,448 +0.14(+1.36%)
Mar 08, 2002 10.62 10.62 10.44 10.48 76,918 -0.12(-1.13%)
Mar 07, 2002 10.62 10.66 10.50 10.60 163,217 +0.05(+0.46%)
Mar 06, 2002 10.35 10.58 10.32 10.55 134,607 +0.19(+1.85%)
Mar 05, 2002 10.31 10.39 10.28 10.36 291,728 +0.08(+0.81%)
Mar 04, 2002 10.19 10.33 10.18 10.28 172,128 +0.13(+1.30%)
Mar 01, 2002 10.03 10.15 10.02 10.15 94,272 +0.12(+1.17%)
Feb 28, 2002 10.05 10.11 10.02 10.03 139,766 +0.01(+0.11%)
Feb 27, 2002 10.03 10.11 9.946 10.02 13,273,158 -0.04(-0.38%)
Feb 26, 2002 10.02 10.06 9.925 10.06 280,471 +0.02(+0.17%)
Feb 25, 2002 9.946 10.07 9.925 10.04 128,041 +0.17(+1.71%)
Feb 22, 2002 9.669 9.912 9.669 9.872 179,164 +0.25(+2.64%)
Feb 21, 2002 9.563 9.754 9.563 9.618 40,335 +0.07(+0.76%)
Feb 20, 2002 9.524 9.546 9.405 9.546 80,670 -0.00(-0.02%)
Feb 19, 2002 9.554 9.635 9.488 9.548 32,362 -0.07(-0.71%)
Feb 18, 2002 9.701 9.701 9.580 9.616 66,131 +0.00(+0.00%)
Feb 15, 2002 9.701 9.701 9.580 9.616 66,131 +0.04(+0.40%)
Feb 14, 2002 9.563 9.680 9.563 9.577 42,680 -0.00(-0.04%)
Feb 13, 2002 9.435 9.582 9.403 9.582 42,680 +0.11(+1.15%)
Feb 12, 2002 9.488 9.590 9.473 9.473 18,760 -0.13(-1.33%)
Feb 11, 2002 9.371 9.601 9.309 9.601 40,804 +0.24(+2.60%)
Feb 08, 2002 9.349 9.396 9.326 9.358 10,787 -0.02(-0.23%)
Feb 07, 2002 9.371 9.411 9.313 9.379 25,326 -0.09(-0.99%)
Feb 06, 2002 9.403 9.526 9.403 9.473 37,990 +0.14(+1.51%)
Feb 05, 2002 9.445 9.445 9.332 9.332 45,025 -0.09(-1.00%)
Feb 04, 2002 9.637 9.637 9.424 9.426 47,839 -0.29(-2.96%)
Feb 01, 2002 9.648 9.725 9.575 9.714 58,158 +0.10(+1.02%)
Jan 31, 2002 9.503 9.650 9.503 9.616 24,388 +0.11(+1.19%)
Jan 30, 2002 9.296 9.503 9.211 9.503 52,529 +0.06(+0.65%)
Jan 29, 2002 9.637 9.637 9.377 9.441 103,652 -0.29(-2.98%)
Jan 28, 2002 9.840 9.840 9.695 9.731 25,326 -0.14(-1.38%)
Jan 25, 2002 9.829 9.885 9.799 9.867 49,715 +0.08(+0.85%)
Jan 24, 2002 9.616 9.791 9.616 9.784 87,706 +0.12(+1.26%)
Jan 23, 2002 9.486 9.676 9.486 9.663 48,308 +0.28(+3.00%)
Jan 22, 2002 9.509 9.563 9.381 9.381 95,210 -0.11(-1.12%)
Jan 21, 2002 9.584 9.584 9.473 9.488 78,325 +0.00(+0.00%)
Jan 18, 2002 9.584 9.584 9.473 9.488 78,325 -0.07(-0.74%)
Jan 17, 2002 9.605 9.605 9.509 9.558 33,769 -0.03(-0.27%)
Jan 16, 2002 9.648 9.648 9.546 9.584 67,069 -0.20(-2.01%)
Jan 15, 2002 9.648 9.803 9.648 9.780 70,352 +0.17(+1.78%)
Jan 14, 2002 9.595 9.669 9.554 9.609 90,051 -0.07(-0.73%)
Jan 11, 2002 9.850 9.850 9.661 9.680 1,125,638 -0.21(-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.