Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 32.02 32.34 32.02 32.29 4,995 +0.47(+1.47%)
Jun 27, 2002 31.81 31.93 31.46 31.82 7,706 +0.08(+0.24%)
Jun 26, 2002 31.46 31.75 31.36 31.75 17,126 -0.13(-0.42%)
Jun 25, 2002 32.46 32.58 31.85 31.88 12,559 +0.15(+0.49%)
Jun 21, 2002 32.17 32.27 32.16 31.73 6,850 -0.46(-1.44%)
Jun 20, 2002 32.30 32.46 32.06 32.19 4,995 +0.02(+0.07%)
Jun 19, 2002 32.48 32.62 32.05 32.17 7,849 -0.24(-0.74%)
Jun 18, 2002 32.71 32.71 32.26 32.41 7,421 -0.27(-0.84%)
Jun 17, 2002 32.23 32.68 32.09 32.68 6,850 +0.80(+2.51%)
Jun 14, 2002 31.50 31.88 31.11 31.88 15,984 +0.16(+0.51%)
Jun 12, 2002 31.69 31.90 31.49 31.72 21,693 +0.41(+1.30%)
Jun 11, 2002 32.09 32.09 31.31 31.31 16,983 -0.55(-1.74%)
Jun 10, 2002 32.24 32.31 31.75 31.87 19,552 -0.54(-1.67%)
Jun 07, 2002 31.95 32.41 31.87 32.41 8,705 +0.48(+1.51%)
Jun 06, 2002 32.76 32.76 31.74 31.92 21,122 -0.29(-0.91%)
Jun 05, 2002 32.11 32.28 31.83 32.22 10,418 -1.03(-3.10%)
May 31, 2002 33.18 33.72 33.16 33.25 8,848 -0.57(-1.68%)
May 28, 2002 34.14 34.14 33.78 33.81 10,703 -0.33(-0.96%)
May 27, 2002 34.51 34.51 34.01 34.14 6,565 +0.00(+0.00%)
May 24, 2002 34.51 34.51 34.01 34.14 6,565 -0.44(-1.28%)
May 23, 2002 34.38 34.59 34.15 34.59 12,987 +0.37(+1.09%)
May 22, 2002 33.63 34.26 33.60 34.21 16,412 +0.53(+1.58%)
May 21, 2002 34.05 34.26 33.68 33.68 13,843 -0.23(-0.68%)
May 20, 2002 33.67 34.05 33.67 33.91 30,684 -0.05(-0.14%)
May 17, 2002 34.23 34.23 33.73 33.96 12,559 -0.30(-0.88%)
May 16, 2002 34.12 34.44 34.12 34.26 17,126 +0.39(+1.14%)
May 15, 2002 34.40 34.40 33.88 33.88 20,979 -0.85(-2.46%)
May 14, 2002 34.84 34.84 34.54 34.73 15,984 +0.14(+0.40%)
May 13, 2002 33.60 34.60 33.60 34.59 18,267 +0.67(+1.96%)
May 10, 2002 34.05 34.13 33.74 33.93 8,563 -0.08(-0.25%)
May 09, 2002 34.12 34.32 33.85 34.01 11,702 -0.36(-1.06%)
May 08, 2002 33.65 34.38 33.60 34.38 13,700 +0.85(+2.55%)
May 07, 2002 33.56 33.70 33.32 33.52 31,397 -0.19(-0.56%)
May 06, 2002 34.35 34.35 33.60 33.71 46,811 -1.22(-3.49%)
May 03, 2002 34.89 35.12 34.63 34.93 42,815 +0.28(+0.81%)
May 02, 2002 34.65 34.72 34.37 34.65 11,274 +0.05(+0.14%)
May 01, 2002 34.05 34.61 33.91 34.60 12,844 +0.48(+1.40%)
Apr 30, 2002 34.23 34.42 34.12 34.12 7,849 +0.05(+0.14%)
Apr 29, 2002 34.10 34.31 33.81 34.07 10,703 -0.16(-0.47%)
Apr 26, 2002 34.51 34.51 33.89 34.24 5,137 -0.18(-0.51%)
Apr 25, 2002 34.12 34.59 34.05 34.41 13,272 +0.19(+0.55%)
Apr 24, 2002 34.40 34.58 34.16 34.22 13,558 -0.63(-1.81%)
Apr 23, 2002 34.23 34.93 34.16 34.85 21,407 +0.23(+0.67%)
Apr 22, 2002 35.07 35.19 34.61 34.62 11,274 -0.48(-1.38%)
Apr 19, 2002 34.82 35.17 34.60 35.10 34,252 +0.17(+0.48%)
Apr 18, 2002 35.00 35.16 34.70 34.94 8,991 +0.24(+0.69%)
Apr 17, 2002 34.79 34.99 34.58 34.70 16,840 +0.42(+1.23%)
Apr 16, 2002 34.09 34.59 33.96 34.28 38,962 +0.46(+1.37%)
Apr 15, 2002 33.77 34.08 33.77 33.81 30,256 +0.65(+1.96%)
Apr 12, 2002 33.63 33.74 33.03 33.16 42,672 -1.10(-3.21%)
Apr 11, 2002 34.54 34.79 34.25 34.26 27,687 -0.47(-1.35%)
Apr 10, 2002 34.26 34.73 34.24 34.73 12,987 +0.39(+1.14%)
Apr 09, 2002 34.47 34.47 34.12 34.34 27,401 -0.57(-1.63%)
Apr 08, 2002 35.14 35.22 34.56 34.91 103,756 +0.67(+1.96%)
Apr 05, 2002 34.68 34.82 34.14 34.24 39,390 -0.54(-1.55%)
Apr 04, 2002 35.59 35.59 34.51 34.77 29,542 -0.47(-1.33%)
Apr 03, 2002 35.78 35.78 35.19 35.24 39,818 -0.79(-2.20%)
Apr 02, 2002 35.61 36.15 35.61 36.04 50,664 +0.32(+0.90%)
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.