Skip to main content

US Energy Ishares ETF (NY: IYE )

48.13 -1.34 (-2.71%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 32.06 32.27 31.92 31.92 14,557 -0.38(-1.17%)
Jun 28, 2002 32.02 32.34 32.02 32.29 4,995 +0.47(+1.47%)
Jun 27, 2002 31.81 31.93 31.46 31.82 7,706 +0.08(+0.24%)
Jun 26, 2002 31.46 31.75 31.36 31.75 17,126 -0.13(-0.42%)
Jun 25, 2002 32.46 32.58 31.85 31.88 12,559 +0.15(+0.49%)
Jun 21, 2002 32.17 32.27 32.16 31.73 6,850 -0.46(-1.44%)
Jun 20, 2002 32.30 32.46 32.06 32.19 4,995 +0.02(+0.07%)
Jun 19, 2002 32.48 32.62 32.05 32.17 7,849 -0.24(-0.74%)
Jun 18, 2002 32.71 32.71 32.26 32.41 7,421 -0.27(-0.84%)
Jun 17, 2002 32.23 32.68 32.09 32.68 6,850 +0.80(+2.51%)
Jun 14, 2002 31.50 31.88 31.11 31.88 15,984 +0.16(+0.51%)
Jun 12, 2002 31.69 31.90 31.49 31.72 21,693 +0.41(+1.30%)
Jun 11, 2002 32.09 32.09 31.31 31.31 16,983 -0.55(-1.74%)
Jun 10, 2002 32.24 32.31 31.75 31.87 19,552 -0.54(-1.67%)
Jun 07, 2002 31.95 32.41 31.87 32.41 8,705 +0.48(+1.51%)
Jun 06, 2002 32.76 32.76 31.74 31.92 21,122 -0.29(-0.91%)
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.