Skip to main content

US Energy Ishares ETF (NY: IYE )

48.58 -0.20 (-0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 26.49 26.49 25.86 26.49 19,124 -0.53(-1.97%)
Sep 27, 2002 27.43 27.84 26.84 27.02 15,556 -0.53(-1.93%)
Sep 26, 2002 26.77 27.64 26.70 27.55 58,657 +1.02(+3.86%)
Sep 25, 2002 26.28 26.56 25.69 26.53 94,336 +0.81(+3.16%)
Sep 24, 2002 26.10 26.21 25.71 25.71 114,174 -0.76(-2.86%)
Sep 23, 2002 26.45 26.71 26.22 26.47 14,842 +0.02(+0.08%)
Sep 20, 2002 26.79 26.79 26.40 26.45 16,840 -0.10(-0.37%)
Sep 19, 2002 26.74 27.15 26.35 26.55 19,409 -0.51(-1.89%)
Sep 18, 2002 27.34 27.35 26.66 27.06 71,501 +0.04(+0.13%)
Sep 17, 2002 27.68 27.68 27.03 27.03 17,554 -1.08(-3.84%)
Sep 16, 2002 27.75 28.13 27.64 28.10 37,820 +0.25(+0.91%)
Sep 13, 2002 27.40 27.96 27.40 27.85 36,678 +0.18(+0.63%)
Sep 12, 2002 28.31 28.36 27.58 27.68 24,119 -0.78(-2.73%)
Sep 11, 2002 28.76 28.90 28.41 28.45 28,115 +0.13(+0.45%)
Sep 10, 2002 27.89 28.55 27.89 28.33 48,952 +0.31(+1.10%)
Sep 09, 2002 27.99 28.13 27.61 28.02 47,525 +0.18(+0.63%)
Sep 06, 2002 28.17 28.17 27.73 27.85 66,506 +0.39(+1.43%)
Sep 05, 2002 27.15 27.70 27.12 27.45 35,108 -0.01(-0.05%)
Sep 04, 2002 27.33 27.67 26.65 27.47 61,083 -0.06(-0.20%)
Sep 03, 2002 27.82 28.03 27.33 27.52 53,376 -1.26(-4.38%)
Aug 30, 2002 28.29 29.16 28.29 28.78 11,988 +0.37(+1.31%)
Aug 29, 2002 28.40 28.67 28.20 28.41 16,127 -0.29(-1.03%)
Aug 28, 2002 29.03 29.11 28.51 28.71 142,718 -0.71(-2.41%)
Aug 27, 2002 30.13 30.16 29.31 29.41 30,398 -0.25(-0.85%)
Aug 26, 2002 29.21 29.67 29.00 29.67 24,404 +0.46(+1.56%)
Aug 23, 2002 29.55 29.55 29.09 29.21 20,979 -0.52(-1.74%)
Aug 22, 2002 28.73 29.79 28.73 29.73 18,125 +1.17(+4.10%)
Aug 21, 2002 28.78 28.89 28.17 28.56 30,684 -0.09(-0.32%)
Aug 20, 2002 29.29 29.29 28.28 28.65 30,684 -0.71(-2.41%)
Aug 16, 2002 29.43 29.50 29.02 29.36 84,203 -0.18(-0.62%)
Aug 15, 2002 29.32 29.55 28.97 29.54 153,564 +0.68(+2.36%)
Aug 14, 2002 28.38 28.87 27.75 28.86 72,072 +1.05(+3.78%)
Aug 13, 2002 28.03 28.47 27.78 27.81 99,046 -0.39(-1.39%)
Aug 12, 2002 27.92 28.38 27.61 28.20 53,376 +1.71(+6.45%)
Aug 07, 2002 26.63 26.63 25.79 26.49 5,566 +0.27(+1.02%)
Aug 06, 2002 25.79 26.58 25.79 26.23 72,643 +1.14(+4.55%)
Aug 05, 2002 26.31 26.49 25.06 25.08 27,972 -1.26(-4.79%)
Aug 02, 2002 26.84 26.84 25.93 26.35 132,585 -0.12(-0.45%)
Aug 01, 2002 27.75 27.89 26.46 26.46 108,180 -1.81(-6.39%)
Jul 31, 2002 27.49 28.27 27.27 28.27 342,523 +0.66(+2.39%)
Jul 30, 2002 27.73 27.88 27.32 27.61 96,620 -0.29(-1.03%)
Jul 29, 2002 27.12 27.90 26.90 27.90 22,406 +1.38(+5.20%)
Jul 26, 2002 26.21 26.52 25.85 26.52 20,408 +0.58(+2.24%)
Jul 25, 2002 26.10 26.49 25.36 25.94 20,979 -0.34(-1.31%)
Jul 24, 2002 24.00 26.28 24.00 26.28 42,387 +1.74(+7.11%)
Jul 23, 2002 25.22 25.50 24.38 24.54 26,545 -0.53(-2.10%)
Jul 22, 2002 26.77 26.77 24.81 25.06 26,545 -1.35(-5.12%)
Jul 19, 2002 27.89 27.89 26.42 26.42 40,531 -2.27(-7.91%)
Jul 17, 2002 29.01 29.12 28.44 28.69 16,840 -0.49(-1.68%)
Jul 12, 2002 29.50 29.60 28.85 29.18 16,127 -0.22(-0.74%)
Jul 11, 2002 29.78 30.18 29.25 29.39 152,993 -0.83(-2.76%)
Jul 10, 2002 31.24 31.24 30.09 30.23 74,641 -1.02(-3.27%)
Jul 09, 2002 31.42 31.67 31.25 31.25 6,136 -0.33(-1.04%)
Jul 08, 2002 31.53 31.88 31.50 31.58 5,423 -0.25(-0.77%)
Jul 05, 2002 31.43 31.82 31.43 31.82 9,133 +0.49(+1.57%)
Jul 04, 2002 31.46 31.46 30.90 31.33 18,267 +0.00(+0.00%)
Jul 03, 2002 31.46 31.46 30.90 31.33 18,267 -0.02(-0.07%)
Jul 02, 2002 31.99 32.12 31.29 31.36 14,557 -0.56(-1.76%)
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.