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

US Energy Ishares ETF (NY: IYE )

47.35 -0.24 (-0.50%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 11, 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 (%)
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%)
Aug 01, 2002 8.704 8.748 8.302 8.302 344,847 -0.57(-6.39%)
Jul 31, 2002 8.623 8.869 8.555 8.869 1,091,864 +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 9.221 487,699 -0.26(-2.76%)
Jul 10, 2002 9.799 9.799 9.441 9.482 237,935 -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%)
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.