Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

46.27 +0.06 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.715 8.715 8.379 8.458 260,682 -0.13(-1.56%)
Oct 30, 2002 8.408 8.636 8.408 8.592 594,611 +0.28(+3.39%)
Oct 29, 2002 8.366 8.366 8.177 8.311 832,546 -0.26(-3.05%)
Oct 28, 2002 8.529 8.718 8.485 8.572 552,301 -0.04(-0.41%)
Oct 25, 2002 8.579 8.667 8.557 8.608 72,790 -0.05(-0.61%)
Oct 24, 2002 8.902 8.902 8.634 8.660 213,368 -0.17(-1.97%)
Oct 23, 2002 8.572 8.834 8.572 8.834 49,588 +0.16(+1.80%)
Oct 22, 2002 8.814 8.814 8.551 8.678 350,761 -0.27(-3.05%)
Oct 21, 2002 8.880 8.997 8.805 8.951 198,355 +0.02(+0.20%)
Oct 18, 2002 8.858 8.968 8.825 8.933 408,084 +0.02(+0.17%)
Oct 17, 2002 8.946 8.946 8.805 8.918 224,742 +0.21(+2.45%)
Oct 16, 2002 8.891 8.907 8.667 8.704 103,272 -0.16(-1.76%)
Oct 15, 2002 8.814 8.860 8.740 8.860 75,065 +0.26(+2.99%)
Oct 14, 2002 8.463 8.621 8.434 8.603 161,959 +0.18(+2.14%)
Oct 11, 2002 8.397 8.467 8.296 8.423 93,263 +0.15(+1.86%)
Oct 10, 2002 8.100 8.278 7.999 8.269 51,408 +0.22(+2.79%)
Oct 09, 2002 8.089 8.212 8.034 8.045 318,460 -0.25(-3.02%)
Oct 08, 2002 8.331 8.353 8.104 8.296 144,672 -0.07(-0.87%)
Oct 07, 2002 8.441 8.555 8.368 8.368 143,762 -0.01(-0.08%)
Oct 04, 2002 8.605 8.610 8.282 8.375 95,538 -0.15(-1.75%)
Oct 03, 2002 8.507 8.667 8.436 8.524 64,601 +0.02(+0.21%)
Oct 02, 2002 8.529 8.775 8.502 8.507 79,160 -0.08(-0.95%)
Oct 01, 2002 8.353 8.608 8.320 8.588 64,147 +0.28(+3.36%)
Sep 30, 2002 8.309 8.309 8.111 8.309 60,962 -0.17(-1.97%)
Sep 27, 2002 8.605 8.733 8.419 8.476 49,588 -0.17(-1.93%)
Sep 26, 2002 8.397 8.671 8.375 8.643 186,981 +0.32(+3.86%)
Sep 25, 2002 8.243 8.333 8.058 8.322 300,717 +0.25(+3.16%)
Sep 24, 2002 8.188 8.223 8.067 8.067 363,954 -0.24(-2.86%)
Sep 23, 2002 8.298 8.379 8.225 8.304 47,314 +0.01(+0.08%)
Sep 20, 2002 8.405 8.405 8.282 8.298 53,683 -0.03(-0.37%)
Sep 19, 2002 8.388 8.518 8.265 8.329 61,872 -0.16(-1.89%)
Sep 18, 2002 8.577 8.581 8.364 8.489 227,926 +0.01(+0.13%)
Sep 17, 2002 8.682 8.682 8.478 8.478 55,958 -0.34(-3.84%)
Sep 16, 2002 8.704 8.825 8.671 8.816 120,560 +0.08(+0.91%)
Sep 13, 2002 8.594 8.773 8.594 8.737 116,920 +0.05(+0.63%)
Sep 12, 2002 8.880 8.898 8.652 8.682 76,885 -0.24(-2.73%)
Sep 11, 2002 9.021 9.067 8.913 8.926 89,623 +0.04(+0.45%)
Sep 10, 2002 8.748 8.955 8.748 8.887 156,045 +0.10(+1.10%)
Sep 09, 2002 8.781 8.825 8.660 8.790 151,496 +0.05(+0.63%)
Sep 06, 2002 8.836 8.836 8.698 8.735 212,003 +0.12(+1.43%)
Sep 05, 2002 8.518 8.691 8.507 8.612 111,916 -0.00(-0.05%)
Sep 04, 2002 8.572 8.680 8.361 8.616 194,715 -0.02(-0.20%)
Sep 03, 2002 8.726 8.792 8.572 8.634 170,148 -0.40(-4.38%)
Aug 30, 2002 8.876 9.148 8.876 9.030 38,215 +0.12(+1.31%)
Aug 29, 2002 8.909 8.995 8.847 8.913 51,408 -0.09(-1.03%)
Aug 28, 2002 9.107 9.131 8.944 9.006 454,943 -0.22(-2.41%)
Aug 27, 2002 9.452 9.463 9.195 9.228 96,902 -0.08(-0.85%)
Aug 26, 2002 9.164 9.307 9.098 9.307 77,795 +0.14(+1.56%)
Aug 23, 2002 9.269 9.269 9.126 9.164 66,876 -0.16(-1.74%)
Aug 22, 2002 9.012 9.344 9.012 9.326 57,777 +0.37(+4.10%)
Aug 21, 2002 9.027 9.063 8.836 8.959 97,812 -0.03(-0.32%)
Aug 20, 2002 9.188 9.188 8.871 8.988 97,812 -0.22(-2.41%)
Aug 16, 2002 9.232 9.254 9.102 9.210 268,416 -0.06(-0.62%)
Aug 15, 2002 9.199 9.271 9.089 9.267 489,519 +0.21(+2.36%)
Aug 14, 2002 8.902 9.056 8.704 9.054 229,746 +0.33(+3.78%)
Aug 13, 2002 8.792 8.931 8.715 8.724 315,730 -0.12(-1.39%)
Aug 12, 2002 8.759 8.902 8.660 8.847 170,148 +0.54(+6.45%)
Aug 07, 2002 8.353 8.355 8.091 8.311 17,742 +0.08(+1.02%)
Aug 06, 2002 8.089 8.337 8.089 8.227 231,566 +0.36(+4.55%)
Aug 05, 2002 8.254 8.309 7.863 7.869 89,168 -0.40(-4.79%)
Aug 02, 2002 8.419 8.419 8.133 8.265 422,642 -0.04(-0.45%)
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.