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

US Energy Ishares ETF (NY: IYE )

46.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
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 9.006 454,942 -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 9.028 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 9.267 489,518 +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 8.227 231,565 +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 8.265 422,641 -0.04(-0.45%)
Aug 01, 2002 8.704 8.748 8.302 8.302 344,846 -0.57(-6.39%)
Jul 31, 2002 8.623 8.869 8.555 8.869 1,091,862 +0.21(+2.39%)
Jul 30, 2002 8.698 8.746 8.570 8.663 307,996 -0.09(-1.03%)
Jul 29, 2002 8.507 8.753 8.438 8.753 71,426 +0.43(+5.20%)
Jul 26, 2002 8.221 8.320 8.109 8.320 65,056 +0.18(+2.24%)
Jul 25, 2002 8.188 8.309 7.955 8.137 66,876 -0.11(-1.31%)
Jul 24, 2002 7.528 8.245 7.528 8.245 135,118 +0.55(+7.11%)
Jul 23, 2002 7.913 8.001 7.649 7.698 84,619 -0.16(-2.10%)
Jul 22, 2002 8.397 8.397 7.783 7.863 84,619 -0.42(-5.12%)
Jul 19, 2002 8.748 8.748 8.287 8.287 129,203 -0.71(-7.91%)
Jul 17, 2002 9.100 9.135 8.922 8.999 53,683 -0.15(-1.68%)
Jul 12, 2002 9.254 9.285 9.052 9.153 51,408 -0.07(-0.74%)
Jul 11, 2002 9.342 9.467 9.177 9.221 487,698 -0.26(-2.76%)
Jul 10, 2002 9.799 9.799 9.441 9.483 237,935 -0.32(-3.27%)
Jul 09, 2002 9.856 9.935 9.803 9.803 19,562 -0.10(-1.04%)
Jul 08, 2002 9.891 10.00 9.880 9.907 17,287 -0.08(-0.77%)
Jul 05, 2002 9.858 9.984 9.858 9.984 29,116 +0.15(+1.57%)
Jul 04, 2002 9.869 9.869 9.694 9.830 58,232 +0.00(+0.00%)
Jul 03, 2002 9.869 9.869 9.694 9.830 58,232 -0.01(-0.07%)
Jul 02, 2002 10.03 10.08 9.814 9.836 46,404 -0.18(-1.76%)
Jul 01, 2002 10.06 10.12 10.01 10.01 46,404 -0.12(-1.17%)
Jun 28, 2002 10.05 10.15 10.05 10.13 15,922 +0.15(+1.47%)
Jun 27, 2002 9.979 10.02 9.869 9.984 24,566 +0.02(+0.24%)
Jun 26, 2002 9.869 9.959 9.839 9.959 54,593 -0.04(-0.42%)
Jun 25, 2002 10.18 10.22 9.992 10.00 40,034 +0.05(+0.49%)
Jun 21, 2002 10.09 10.12 10.09 9.953 21,837 -0.15(-1.44%)
Jun 20, 2002 10.13 10.18 10.06 10.10 15,922 +0.01(+0.07%)
Jun 19, 2002 10.19 10.23 10.05 10.09 25,021 -0.07(-0.73%)
Jun 18, 2002 10.26 10.26 10.12 10.17 23,657 -0.09(-0.84%)
Jun 17, 2002 10.11 10.25 10.07 10.25 21,837 +0.25(+2.50%)
Jun 14, 2002 9.880 10.00 9.759 10.00 50,953 +0.05(+0.51%)
Jun 12, 2002 9.942 10.01 9.878 9.951 69,151 +0.13(+1.30%)
Jun 11, 2002 10.07 10.07 9.823 9.823 54,138 -0.17(-1.74%)
Jun 10, 2002 10.11 10.14 9.959 9.997 62,327 -0.17(-1.66%)
Jun 07, 2002 10.02 10.17 9.997 10.17 27,751 +0.15(+1.51%)
Jun 06, 2002 10.28 10.28 9.957 10.01 67,331 -0.09(-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.