US Energy Ishares ETF (NY: IYE )

30.47 USD +0.43 (+1.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 39.50 39.67 38.88 39.41 49,600 +0.00(+0.00%)
Dec 30, 2002 39.80 39.80 39.35 39.41 41,100 -0.06(-0.15%)
Dec 27, 2002 40.20 40.21 39.28 39.47 23,100 -0.57(-1.42%)
Dec 26, 2002 40.32 40.70 40.04 40.04 14,600 -0.36(-0.89%)
Dec 24, 2002 40.75 40.75 40.32 40.40 44,500 -0.25(-0.62%)
Dec 23, 2002 40.95 40.95 40.38 40.65 38,100 +0.24(+0.59%)
Dec 20, 2002 40.40 40.52 40.01 40.41 31,100 +0.53(+1.33%)
Dec 19, 2002 40.15 40.37 39.65 39.88 65,600 -0.39(-0.97%)
Dec 18, 2002 40.45 40.70 39.90 40.27 49,400 -0.41(-1.01%)
Dec 17, 2002 40.90 41.01 40.46 40.68 15,800 -0.37(-0.90%)
Dec 16, 2002 40.65 41.13 40.45 41.05 82,700 +0.66(+1.63%)
Dec 13, 2002 40.60 40.70 40.14 40.39 22,500 -0.39(-0.96%)
Dec 12, 2002 40.00 40.78 40.00 40.78 37,200 +0.39(+0.97%)
Dec 11, 2002 40.29 40.55 39.82 40.39 23,500 -0.14(-0.35%)
Dec 10, 2002 40.10 40.54 39.67 40.53 13,100 +0.54(+1.35%)
Dec 09, 2002 40.41 41.05 39.77 39.99 81,600 -0.41(-1.01%)
Dec 06, 2002 39.70 40.70 39.70 40.40 31,600 +0.23(+0.57%)
Dec 05, 2002 40.25 40.28 39.76 40.17 30,000 +0.12(+0.30%)
Dec 04, 2002 40.00 40.20 39.70 40.05 63,000 -0.23(-0.57%)
Dec 03, 2002 40.00 40.58 39.90 40.28 136,100 +0.45(+1.13%)
Dec 02, 2002 39.75 39.99 39.41 39.83 26,900 +0.05(+0.13%)
Nov 29, 2002 39.60 39.86 39.51 39.78 35,300 +0.39(+0.99%)
Nov 27, 2002 39.20 39.72 39.10 39.39 35,100 +0.61(+1.57%)
Nov 26, 2002 39.07 39.33 38.72 38.78 67,000 -0.88(-2.22%)
Nov 25, 2002 39.15 39.79 38.81 39.66 37,100 +0.33(+0.84%)
Nov 22, 2002 39.70 39.70 39.03 39.33 45,900 -0.57(-1.43%)
Nov 21, 2002 39.85 40.07 39.40 39.90 48,000 +0.30(+0.76%)
Nov 20, 2002 38.75 39.77 38.75 39.60 18,500 +0.77(+1.98%)
Nov 19, 2002 39.10 39.45 38.83 38.83 13,600 -0.25(-0.64%)
Nov 18, 2002 38.99 39.10 38.70 39.08 19,100 +0.09(+0.23%)
Nov 15, 2002 38.50 39.00 38.31 38.99 73,600 +0.44(+1.14%)
Nov 14, 2002 37.80 38.75 37.80 38.55 30,000 +1.01(+2.69%)
Nov 13, 2002 38.34 38.67 37.01 37.54 54,000 -0.86(-2.24%)
Nov 12, 2002 38.85 38.85 38.20 38.40 31,200 +0.05(+0.13%)
Nov 11, 2002 39.00 39.00 38.34 38.35 41,000 -0.67(-1.72%)
Nov 08, 2002 39.32 39.39 38.96 39.02 18,600 -0.17(-0.43%)
Nov 07, 2002 39.88 40.00 38.96 39.19 48,500 -0.74(-1.85%)
Nov 06, 2002 39.80 39.99 39.20 39.93 53,000 +0.07(+0.18%)
Nov 05, 2002 39.00 39.86 38.61 39.86 27,000 +1.16(+3.00%)
Nov 04, 2002 39.60 39.60 38.67 38.70 12,200 -0.80(-2.03%)
Nov 01, 2002 38.84 39.57 38.73 39.50 29,300 +1.02(+2.65%)
Oct 31, 2002 39.65 39.65 38.12 38.48 57,300 -0.61(-1.56%)
Oct 30, 2002 38.25 39.29 38.25 39.09 130,700 +1.28(+3.39%)
Oct 29, 2002 38.06 38.06 37.20 37.81 183,000 -1.19(-3.05%)
Oct 28, 2002 38.80 39.66 38.60 39.00 121,400 -0.16(-0.41%)
Oct 25, 2002 39.03 39.43 38.93 39.16 16,000 -0.24(-0.61%)
Oct 24, 2002 40.50 40.50 39.28 39.40 46,900 -0.79(-1.97%)
Oct 23, 2002 39.00 40.19 39.00 40.19 10,900 +0.71(+1.80%)
Oct 22, 2002 40.10 40.10 38.90 39.48 77,100 -1.24(-3.05%)
Oct 21, 2002 40.40 40.93 40.06 40.72 43,600 +0.08(+0.20%)
Oct 18, 2002 40.30 40.80 40.15 40.64 89,700 +0.07(+0.17%)
Oct 17, 2002 40.70 40.70 40.06 40.57 49,400 +0.97(+2.45%)
Oct 16, 2002 40.45 40.52 39.43 39.60 22,700 -0.71(-1.76%)
Oct 15, 2002 40.10 40.31 39.76 40.31 16,500 +1.17(+2.99%)
Oct 14, 2002 38.50 39.22 38.37 39.14 35,600 +0.82(+2.14%)
Oct 11, 2002 38.20 38.52 37.74 38.32 20,500 +0.70(+1.86%)
Oct 10, 2002 36.85 37.66 36.39 37.62 11,300 +1.02(+2.79%)
Oct 09, 2002 36.80 37.36 36.55 36.60 70,000 -1.14(-3.02%)
Oct 08, 2002 37.90 38.00 36.87 37.74 31,800 -0.33(-0.87%)
Oct 07, 2002 38.40 38.92 38.07 38.07 31,600 -0.03(-0.08%)
Oct 04, 2002 39.15 39.17 37.68 38.10 21,000 -0.68(-1.75%)
Oct 03, 2002 38.70 39.43 38.38 38.78 14,200 +0.08(+0.21%)
Oct 02, 2002 38.80 39.92 38.68 38.70 17,400 -0.37(-0.95%)
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.