US Energy Ishares ETF (NY: IYE )

28.72 USD +0.78 (+2.79%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 48.85 49.13 48.70 48.70 5,500 +0.07(+0.14%)
Apr 29, 2002 48.67 48.97 48.26 48.63 7,500 -0.23(-0.47%)
Apr 26, 2002 49.25 49.25 48.37 48.86 3,600 -0.25(-0.51%)
Apr 25, 2002 48.70 49.37 48.59 49.11 9,300 +0.27(+0.55%)
Apr 24, 2002 49.10 49.35 48.75 48.84 9,500 -0.90(-1.81%)
Apr 23, 2002 48.85 49.85 48.75 49.74 15,000 +0.33(+0.67%)
Apr 22, 2002 50.05 50.22 49.40 49.41 7,900 -0.69(-1.38%)
Apr 19, 2002 49.70 50.20 49.38 50.10 24,000 +0.24(+0.48%)
Apr 18, 2002 49.95 50.18 49.52 49.86 6,300 +0.34(+0.69%)
Apr 17, 2002 49.65 49.94 49.35 49.52 11,800 +0.60(+1.23%)
Apr 16, 2002 48.65 49.36 48.46 48.92 27,300 +0.66(+1.37%)
Apr 15, 2002 48.20 48.64 48.20 48.26 21,200 +0.93(+1.96%)
Apr 12, 2002 48.00 48.15 47.14 47.33 29,900 -1.57(-3.21%)
Apr 11, 2002 49.30 49.65 48.88 48.90 19,400 -0.67(-1.35%)
Apr 10, 2002 48.90 49.57 48.86 49.57 9,100 +0.56(+1.14%)
Apr 09, 2002 49.20 49.20 48.70 49.01 19,200 -0.81(-1.63%)
Apr 08, 2002 50.15 50.27 49.32 49.82 72,700 +0.96(+1.96%)
Apr 05, 2002 49.50 49.69 48.72 48.86 27,600 -0.77(-1.55%)
Apr 04, 2002 50.80 50.80 49.25 49.63 20,700 -0.67(-1.33%)
Apr 03, 2002 51.07 51.07 50.22 50.30 27,900 -1.13(-2.20%)
Apr 02, 2002 50.82 51.59 50.82 51.43 35,500 +0.46(+0.90%)
Apr 01, 2002 51.00 51.09 50.70 50.97 21,500 +0.16(+0.31%)
Mar 29, 2002 50.70 51.17 50.45 50.81 45,300 +0.00(+0.00%)
Mar 28, 2002 50.70 51.17 50.45 50.81 45,300 -0.09(-0.18%)
Mar 27, 2002 50.40 50.90 50.33 50.90 25,700 +1.22(+2.46%)
Mar 26, 2002 49.73 49.99 49.48 49.68 18,000 +0.06(+0.12%)
Mar 25, 2002 49.73 50.14 49.46 49.62 10,000 -0.30(-0.60%)
Mar 22, 2002 50.35 50.35 49.68 49.92 21,800 -0.96(-1.89%)
Mar 21, 2002 50.62 50.89 50.05 50.88 17,800 +0.38(+0.75%)
Mar 20, 2002 50.55 51.08 50.41 50.50 18,600 -0.54(-1.06%)
Mar 19, 2002 50.85 51.11 50.58 51.04 180,000 +0.34(+0.67%)
Mar 18, 2002 50.30 50.77 50.22 50.70 21,100 +0.49(+0.98%)
Mar 15, 2002 49.85 50.43 49.85 50.21 8,700 +0.69(+1.39%)
Mar 14, 2002 49.75 49.75 49.20 49.52 11,200 -0.43(-0.86%)
Mar 13, 2002 50.65 50.69 49.71 49.95 38,500 -0.37(-0.74%)
Mar 12, 2002 49.40 50.32 49.40 50.32 14,000 +0.48(+0.96%)
Mar 11, 2002 49.40 49.99 49.40 49.84 27,600 +0.67(+1.36%)
Mar 08, 2002 49.80 49.80 48.95 49.17 16,400 -0.56(-1.13%)
Mar 07, 2002 49.80 49.99 49.23 49.73 34,800 +0.23(+0.46%)
Mar 06, 2002 48.52 49.62 48.39 49.50 28,700 +0.90(+1.85%)
Mar 05, 2002 48.35 48.72 48.20 48.60 62,200 +0.39(+0.81%)
Mar 04, 2002 47.80 48.43 47.75 48.21 36,700 +0.62(+1.30%)
Mar 01, 2002 47.05 47.60 47.00 47.59 20,100 +0.55(+1.17%)
Feb 28, 2002 47.15 47.43 47.00 47.04 29,800 +0.05(+0.11%)
Feb 27, 2002 47.05 47.41 46.65 46.99 2,830,000 -0.18(-0.38%)
Feb 26, 2002 47.00 47.17 46.55 47.17 59,800 +0.08(+0.17%)
Feb 25, 2002 46.65 47.23 46.55 47.09 27,300 +0.79(+1.71%)
Feb 22, 2002 45.35 46.49 45.35 46.30 38,200 +1.19(+2.64%)
Feb 21, 2002 44.85 45.75 44.85 45.11 8,600 +0.34(+0.76%)
Feb 20, 2002 44.67 44.77 44.11 44.77 17,200 -0.01(-0.02%)
Feb 19, 2002 44.81 45.19 44.50 44.78 6,900 -0.32(-0.71%)
Feb 18, 2002 45.50 45.50 44.93 45.10 14,100 +0.00(+0.00%)
Feb 15, 2002 45.50 45.50 44.93 45.10 14,100 +0.18(+0.40%)
Feb 14, 2002 44.85 45.40 44.85 44.92 9,100 -0.02(-0.04%)
Feb 13, 2002 44.25 44.94 44.10 44.94 9,100 +0.51(+1.15%)
Feb 12, 2002 44.50 44.98 44.43 44.43 4,000 -0.60(-1.33%)
Feb 11, 2002 43.95 45.03 43.66 45.03 8,700 +1.14(+2.60%)
Feb 08, 2002 43.85 44.07 43.74 43.89 2,300 -0.10(-0.23%)
Feb 07, 2002 43.95 44.14 43.68 43.99 5,400 -0.44(-0.99%)
Feb 06, 2002 44.10 44.68 44.10 44.43 8,100 +0.66(+1.51%)
Feb 05, 2002 44.30 44.30 43.77 43.77 9,600 -0.44(-1.00%)
Feb 04, 2002 45.20 45.20 44.20 44.21 10,200 -1.35(-2.96%)
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.