US Energy Ishares ETF (NY: IYE )

30.53 USD -1.28 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2002 45.25 45.61 44.91 45.56 12,400 +0.46(+1.02%)
Jan 31, 2002 44.57 45.26 44.57 45.10 5,200 +0.53(+1.19%)
Jan 30, 2002 43.60 44.57 43.20 44.57 11,200 +0.29(+0.65%)
Jan 29, 2002 45.20 45.20 43.98 44.28 22,100 -1.36(-2.98%)
Jan 28, 2002 46.15 46.15 45.47 45.64 5,400 -0.64(-1.38%)
Jan 25, 2002 46.10 46.36 45.96 46.28 10,600 +0.39(+0.85%)
Jan 24, 2002 45.10 45.92 45.10 45.89 18,700 +0.57(+1.26%)
Jan 23, 2002 44.49 45.38 44.49 45.32 10,300 +1.32(+3.00%)
Jan 22, 2002 44.60 44.85 44.00 44.00 20,300 -0.50(-1.12%)
Jan 21, 2002 44.95 44.95 44.43 44.50 16,700 +0.00(+0.00%)
Jan 18, 2002 44.95 44.95 44.43 44.50 16,700 -0.33(-0.74%)
Jan 17, 2002 45.05 45.05 44.60 44.83 7,200 -0.12(-0.27%)
Jan 16, 2002 45.25 45.25 44.77 44.95 14,300 -0.92(-2.01%)
Jan 15, 2002 45.25 45.98 45.25 45.87 15,000 +0.80(+1.78%)
Jan 14, 2002 45.00 45.35 44.81 45.07 19,200 -0.33(-0.73%)
Jan 11, 2002 46.20 46.20 45.31 45.40 240,000 -1.00(-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.