Skip to main content

US Energy Ishares ETF (NY: IYE )

48.09 -1.38 (-2.79%)
Streaming Delayed Price Updated: 9:32 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 35.52 35.85 35.35 35.60 64,651 +0.00(+0.00%)
Mar 28, 2002 35.52 35.85 35.35 35.60 64,651 -0.06(-0.18%)
Mar 27, 2002 35.31 35.66 35.27 35.66 36,678 +0.85(+2.46%)
Mar 26, 2002 34.84 35.03 34.67 34.81 25,689 +0.04(+0.12%)
Mar 25, 2002 34.84 35.13 34.66 34.77 14,271 -0.21(-0.60%)
Mar 22, 2002 35.28 35.28 34.81 34.98 31,112 -0.67(-1.89%)
Mar 21, 2002 35.47 35.66 35.07 35.65 25,403 +0.27(+0.75%)
Mar 20, 2002 35.42 35.79 35.32 35.38 26,545 -0.38(-1.06%)
Mar 19, 2002 35.63 35.81 35.44 35.76 256,892 +0.24(+0.67%)
Mar 18, 2002 35.24 35.57 35.19 35.52 30,113 +0.34(+0.98%)
Mar 15, 2002 34.93 35.34 34.93 35.18 12,416 +0.48(+1.39%)
Mar 14, 2002 34.86 34.86 34.47 34.70 15,984 -0.30(-0.86%)
Mar 13, 2002 35.49 35.52 34.83 35.00 54,946 -0.26(-0.74%)
Mar 12, 2002 34.61 35.26 34.61 35.26 19,980 +0.34(+0.96%)
Mar 11, 2002 34.61 35.03 34.61 34.92 39,390 +0.47(+1.36%)
Mar 08, 2002 34.89 34.89 34.30 34.45 23,405 -0.39(-1.13%)
Mar 07, 2002 34.89 35.03 34.49 34.84 49,665 +0.16(+0.46%)
Mar 06, 2002 34.00 34.77 33.91 34.68 40,960 +0.63(+1.85%)
Mar 05, 2002 33.88 34.14 33.77 34.05 88,770 +0.27(+0.81%)
Mar 04, 2002 33.49 33.93 33.46 33.78 52,377 +0.43(+1.30%)
Mar 01, 2002 32.97 33.35 32.93 33.35 28,686 +0.39(+1.17%)
Feb 28, 2002 33.04 33.23 32.93 32.96 42,529 +0.03(+0.11%)
Feb 27, 2002 32.97 33.22 32.69 32.93 4,038,920 -0.13(-0.38%)
Feb 26, 2002 32.93 33.05 32.62 33.05 85,345 +0.06(+0.17%)
Feb 25, 2002 32.69 33.09 32.62 33.00 38,962 +0.55(+1.71%)
Feb 22, 2002 31.78 32.57 31.78 32.44 54,518 +0.83(+2.64%)
Feb 21, 2002 31.43 32.06 31.43 31.61 12,273 +0.24(+0.76%)
Feb 20, 2002 31.30 31.37 30.91 31.37 24,547 -0.01(-0.02%)
Feb 19, 2002 31.40 31.66 31.18 31.38 9,847 -0.22(-0.71%)
Feb 18, 2002 31.88 31.88 31.48 31.60 20,123 +0.00(+0.00%)
Feb 15, 2002 31.88 31.88 31.48 31.60 20,123 +0.13(+0.40%)
Feb 14, 2002 31.43 31.81 31.43 31.47 12,987 -0.01(-0.04%)
Feb 13, 2002 31.01 31.49 30.90 31.49 12,987 +0.36(+1.15%)
Feb 12, 2002 31.18 31.52 31.13 31.13 5,708 -0.42(-1.33%)
Feb 11, 2002 30.80 31.55 30.59 31.55 12,416 +0.80(+2.60%)
Feb 08, 2002 30.72 30.88 30.65 30.75 3,282 -0.07(-0.23%)
Feb 07, 2002 30.80 30.93 30.61 30.82 7,706 -0.31(-0.99%)
Feb 06, 2002 30.90 31.31 30.90 31.13 11,560 +0.46(+1.51%)
Feb 05, 2002 31.04 31.04 30.67 30.67 13,700 -0.31(-1.00%)
Feb 04, 2002 31.67 31.67 30.97 30.98 14,557 -0.95(-2.96%)
Feb 01, 2002 31.71 31.96 31.47 31.92 17,697 +0.32(+1.02%)
Jan 31, 2002 31.23 31.71 31.23 31.60 7,421 +0.37(+1.19%)
Jan 30, 2002 30.55 31.23 30.27 31.23 15,984 +0.20(+0.65%)
Jan 29, 2002 31.67 31.67 30.82 31.03 31,540 -0.95(-2.98%)
Jan 28, 2002 32.34 32.34 31.86 31.98 7,706 -0.45(-1.38%)
Jan 25, 2002 32.30 32.48 32.20 32.43 15,128 +0.27(+0.85%)
Jan 24, 2002 31.60 32.18 31.60 32.15 26,688 +0.40(+1.26%)
Jan 23, 2002 31.17 31.80 31.17 31.75 14,699 +0.92(+3.00%)
Jan 22, 2002 31.25 31.43 30.83 30.83 28,971 -0.35(-1.12%)
Jan 21, 2002 31.50 31.50 31.13 31.18 23,833 +0.00(+0.00%)
Jan 18, 2002 31.50 31.50 31.13 31.18 23,833 -0.23(-0.74%)
Jan 17, 2002 31.57 31.57 31.25 31.41 10,275 -0.08(-0.27%)
Jan 16, 2002 31.71 31.71 31.37 31.50 20,408 -0.64(-2.01%)
Jan 15, 2002 31.71 32.22 31.71 32.14 21,407 +0.56(+1.78%)
Jan 14, 2002 31.53 31.78 31.40 31.58 27,401 -0.23(-0.73%)
Jan 11, 2002 32.37 32.37 31.75 31.81 342,523 -0.70(-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.