Skip to main content

US Energy Ishares ETF (NY: IYE )

46.21 -0.45 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.096 9.258 9.060 9.089 122,834 +0.04(+0.41%)
Jul 30, 2003 9.100 9.102 9.034 9.052 74,155 -0.02(-0.22%)
Jul 29, 2003 9.170 9.192 9.030 9.071 51,408 -0.13(-1.46%)
Jul 28, 2003 9.166 9.225 9.151 9.206 91,443 +0.04(+0.43%)
Jul 25, 2003 9.122 9.170 9.067 9.166 96,902 +0.06(+0.63%)
Jul 24, 2003 9.232 9.256 9.109 9.109 61,872 -0.09(-0.96%)
Jul 23, 2003 9.221 9.258 9.146 9.197 51,863 -0.02(-0.17%)
Jul 22, 2003 9.254 9.298 9.188 9.212 82,799 -0.02(-0.17%)
Jul 21, 2003 9.370 9.379 9.214 9.228 182,887 -0.11(-1.15%)
Jul 18, 2003 9.210 9.357 9.168 9.335 71,426 +0.17(+1.90%)
Jul 17, 2003 9.078 9.184 9.034 9.162 122,379 +0.11(+1.24%)
Jul 16, 2003 9.181 9.181 9.049 9.049 120,559 -0.08(-0.84%)
Jul 15, 2003 9.243 9.256 9.124 9.126 585,966 -0.10(-1.10%)
Jul 14, 2003 9.375 9.384 9.219 9.228 95,992 -0.12(-1.27%)
Jul 11, 2003 9.302 9.377 9.267 9.346 60,962 +0.06(+0.66%)
Jul 10, 2003 9.379 9.379 9.219 9.285 67,786 -0.14(-1.47%)
Jul 09, 2003 9.364 9.461 9.359 9.423 85,529 +0.07(+0.75%)
Jul 08, 2003 9.355 9.395 9.309 9.353 154,225 -0.01(-0.14%)
Jul 07, 2003 9.430 9.430 9.340 9.366 107,821 -0.06(-0.63%)
Jul 03, 2003 9.425 9.452 9.375 9.425 19,107 -0.02(-0.23%)
Jul 02, 2003 9.452 9.467 9.364 9.447 255,677 -0.01(-0.12%)
Jul 01, 2003 9.386 9.472 9.300 9.458 101,907 -0.03(-0.35%)
Jun 30, 2003 9.540 9.568 9.432 9.491 112,370 +0.01(+0.12%)
Jun 27, 2003 9.540 9.601 9.480 9.480 336,657 -0.04(-0.39%)
Jun 26, 2003 9.570 9.636 9.518 9.518 305,266 -0.11(-1.10%)
Jun 25, 2003 9.595 9.713 9.577 9.623 347,121 +0.05(+0.57%)
Jun 24, 2003 9.579 9.628 9.553 9.568 112,825 -0.05(-0.48%)
Jun 23, 2003 9.639 9.647 9.518 9.614 76,430 +0.03(+0.30%)
Jun 20, 2003 9.707 9.707 9.586 9.586 29,571 -0.06(-0.64%)
Jun 19, 2003 9.650 9.705 9.603 9.647 155,135 +0.03(+0.27%)
Jun 18, 2003 9.650 9.694 9.562 9.621 120,104 -0.03(-0.30%)
Jun 17, 2003 9.748 9.748 9.625 9.650 95,992 -0.08(-0.79%)
Jun 16, 2003 9.742 9.786 9.641 9.726 254,313 -0.04(-0.36%)
Jun 13, 2003 9.913 9.913 9.700 9.762 113,735 -0.20(-2.01%)
Jun 12, 2003 10.13 10.13 9.880 9.962 232,475 -0.09(-0.87%)
Jun 11, 2003 9.825 10.05 9.814 10.05 185,161 +0.33(+3.44%)
Jun 10, 2003 9.770 9.795 9.702 9.716 99,632 +0.04(+0.41%)
Jun 09, 2003 9.716 9.735 9.650 9.676 68,241 -0.05(-0.56%)
Jun 06, 2003 9.759 9.861 9.672 9.731 124,654 -0.05(-0.56%)
Jun 05, 2003 9.759 9.797 9.683 9.786 292,528 +0.00(+0.00%)
Jun 04, 2003 9.694 9.792 9.672 9.786 557,759 +0.07(+0.75%)
Jun 03, 2003 9.639 9.713 9.566 9.713 108,731 +0.11(+1.12%)
Jun 02, 2003 9.628 9.735 9.573 9.606 139,212 +0.05(+0.51%)
May 30, 2003 9.452 9.599 9.430 9.557 90,078 +0.16(+1.71%)
May 29, 2003 9.540 9.540 9.370 9.397 122,379 -0.13(-1.34%)
May 28, 2003 9.606 9.612 9.485 9.524 147,401 -0.09(-0.94%)
May 27, 2003 9.386 9.623 9.386 9.614 106,001 +0.21(+2.27%)
May 23, 2003 9.276 9.428 9.276 9.401 63,691 +0.07(+0.80%)
May 22, 2003 9.276 9.351 9.276 9.326 75,975 +0.05(+0.52%)
May 21, 2003 9.067 9.326 9.067 9.278 72,790 +0.24(+2.65%)
May 20, 2003 9.078 9.133 9.012 9.039 65,966 -0.03(-0.32%)
May 19, 2003 9.122 9.162 9.067 9.067 71,426 -0.16(-1.69%)
May 16, 2003 9.166 9.223 9.118 9.223 36,395 +0.08(+0.91%)
May 15, 2003 9.210 9.210 9.115 9.140 89,168 +0.02(+0.19%)
May 14, 2003 9.188 9.188 9.089 9.122 50,043 -0.03(-0.36%)
May 13, 2003 9.067 9.184 9.014 9.155 80,979 +0.12(+1.29%)
May 12, 2003 8.968 9.093 8.968 9.039 167,418 +0.05(+0.54%)
May 09, 2003 8.946 9.012 8.893 8.990 47,768 +0.09(+0.99%)
May 08, 2003 8.891 8.988 8.876 8.902 88,258 -0.03(-0.32%)
May 07, 2003 8.858 8.946 8.814 8.931 82,799 +0.07(+0.84%)
May 06, 2003 8.858 8.933 8.790 8.856 82,799 -0.03(-0.32%)
May 05, 2003 8.924 8.924 8.795 8.885 254,767 +0.08(+0.92%)
May 02, 2003 8.669 8.847 8.669 8.803 219,282 +0.19(+2.17%)
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.