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

US Energy Ishares ETF (NY: IYE )

46.65 -0.46 (-0.98%)
Streaming Delayed Price Updated: 12:56 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 (%)
Apr 30, 2002 10.74 10.80 10.70 10.70 25,021 +0.02(+0.14%)
Apr 29, 2002 10.70 10.76 10.61 10.69 34,120 -0.05(-0.47%)
Apr 26, 2002 10.83 10.83 10.63 10.74 16,377 -0.05(-0.51%)
Apr 25, 2002 10.70 10.85 10.68 10.79 42,309 +0.06(+0.55%)
Apr 24, 2002 10.79 10.85 10.72 10.74 43,219 -0.20(-1.81%)
Apr 23, 2002 10.74 10.96 10.72 10.93 68,241 +0.07(+0.67%)
Apr 22, 2002 11.00 11.04 10.86 10.86 35,940 -0.15(-1.38%)
Apr 19, 2002 10.92 11.03 10.85 11.01 109,186 +0.05(+0.48%)
Apr 18, 2002 10.98 11.03 10.88 10.96 28,661 +0.07(+0.69%)
Apr 17, 2002 10.91 10.98 10.85 10.88 53,683 +0.13(+1.23%)
Apr 16, 2002 10.69 10.85 10.65 10.75 124,199 +0.15(+1.37%)
Apr 15, 2002 10.59 10.69 10.59 10.61 96,447 +0.20(+1.96%)
Apr 12, 2002 10.55 10.58 10.36 10.40 136,027 -0.35(-3.21%)
Apr 11, 2002 10.84 10.91 10.74 10.75 88,258 -0.15(-1.35%)
Apr 10, 2002 10.75 10.90 10.74 10.90 41,399 +0.12(+1.14%)
Apr 09, 2002 10.81 10.81 10.70 10.77 87,349 -0.18(-1.63%)
Apr 08, 2002 11.02 11.05 10.84 10.95 330,743 +0.21(+1.96%)
Apr 05, 2002 10.88 10.92 10.71 10.74 125,564 -0.17(-1.55%)
Apr 04, 2002 11.17 11.17 10.83 10.91 94,173 -0.15(-1.33%)
Apr 03, 2002 11.23 11.23 11.04 11.06 126,929 -0.25(-2.20%)
Apr 02, 2002 11.17 11.34 11.17 11.30 161,504 +0.10(+0.90%)
Apr 01, 2002 11.21 11.23 11.14 11.20 97,812 +0.04(+0.32%)
Mar 29, 2002 11.14 11.25 11.09 11.17 206,089 +0.00(+0.00%)
Mar 28, 2002 11.14 11.25 11.09 11.17 206,089 -0.02(-0.18%)
Mar 27, 2002 11.08 11.19 11.06 11.19 116,920 +0.27(+2.46%)
Mar 26, 2002 10.93 10.99 10.88 10.92 81,889 +0.01(+0.12%)
Mar 25, 2002 10.93 11.02 10.87 10.91 45,494 -0.07(-0.60%)
Mar 22, 2002 11.07 11.07 10.92 10.97 99,177 -0.21(-1.89%)
Mar 21, 2002 11.13 11.19 11.00 11.18 80,979 +0.08(+0.75%)
Mar 20, 2002 11.11 11.23 11.08 11.10 84,619 -0.12(-1.06%)
Mar 19, 2002 11.18 11.23 11.12 11.22 818,897 +0.07(+0.67%)
Mar 18, 2002 11.06 11.16 11.04 11.14 95,992 +0.11(+0.98%)
Mar 15, 2002 10.96 11.08 10.96 11.04 39,580 +0.15(+1.39%)
Mar 14, 2002 10.94 10.94 10.81 10.88 50,953 -0.09(-0.86%)
Mar 13, 2002 11.13 11.14 10.93 10.98 175,152 -0.08(-0.74%)
Mar 12, 2002 10.86 11.06 10.86 11.06 63,691 +0.11(+0.96%)
Mar 11, 2002 10.86 10.99 10.86 10.96 125,564 +0.15(+1.36%)
Mar 08, 2002 10.95 10.95 10.76 10.81 74,610 -0.12(-1.13%)
Mar 07, 2002 10.95 10.99 10.82 10.93 158,320 +0.05(+0.46%)
Mar 06, 2002 10.67 10.91 10.64 10.88 130,568 +0.20(+1.85%)
Mar 05, 2002 10.63 10.71 10.59 10.68 282,974 +0.09(+0.81%)
Mar 04, 2002 10.51 10.65 10.50 10.60 166,964 +0.14(+1.30%)
Mar 01, 2002 10.34 10.46 10.33 10.46 91,443 +0.12(+1.17%)
Feb 28, 2002 10.36 10.43 10.33 10.34 135,572 +0.01(+0.11%)
Feb 27, 2002 10.34 10.42 10.25 10.33 12,874,881 -0.04(-0.38%)
Feb 26, 2002 10.33 10.37 10.23 10.37 272,055 +0.02(+0.17%)
Feb 25, 2002 10.25 10.38 10.23 10.35 124,199 +0.17(+1.71%)
Feb 22, 2002 9.968 10.22 9.968 10.18 173,788 +0.26(+2.64%)
Feb 21, 2002 9.858 10.06 9.858 9.916 39,125 +0.07(+0.76%)
Feb 20, 2002 9.819 9.841 9.696 9.841 78,250 -0.00(-0.02%)
Feb 19, 2002 9.850 9.933 9.781 9.843 31,391 -0.07(-0.71%)
Feb 18, 2002 10.00 10.00 9.876 9.913 64,146 +0.00(+0.00%)
Feb 15, 2002 10.00 10.00 9.876 9.913 64,146 +0.04(+0.40%)
Feb 14, 2002 9.858 9.979 9.858 9.874 41,399 -0.00(-0.04%)
Feb 13, 2002 9.726 9.878 9.694 9.878 41,399 +0.11(+1.15%)
Feb 12, 2002 9.781 9.887 9.766 9.766 18,197 -0.13(-1.33%)
Feb 11, 2002 9.661 9.898 9.597 9.898 39,580 +0.25(+2.60%)
Feb 08, 2002 9.639 9.687 9.614 9.647 10,463 -0.02(-0.23%)
Feb 07, 2002 9.661 9.702 9.601 9.669 24,566 -0.10(-0.99%)
Feb 06, 2002 9.694 9.821 9.694 9.766 36,850 +0.15(+1.51%)
Feb 05, 2002 9.737 9.737 9.621 9.621 43,674 -0.10(-1.00%)
Feb 04, 2002 9.935 9.935 9.716 9.718 46,404 -0.30(-2.96%)
Feb 01, 2002 9.946 10.03 9.872 10.01 56,412 +0.10(+1.02%)
Jan 31, 2002 9.797 9.948 9.797 9.913 23,657 +0.12(+1.19%)
Jan 30, 2002 9.584 9.797 9.496 9.797 50,953 +0.06(+0.65%)
Jan 29, 2002 9.935 9.935 9.667 9.733 100,542 -0.30(-2.98%)
Jan 28, 2002 10.14 10.14 9.995 10.03 24,566 -0.14(-1.38%)
Jan 25, 2002 10.13 10.19 10.10 10.17 48,223 +0.09(+0.85%)
Jan 24, 2002 9.913 10.09 9.913 10.09 85,074 +0.13(+1.26%)
Jan 23, 2002 9.779 9.975 9.779 9.962 46,859 +0.29(+3.00%)
Jan 22, 2002 9.803 9.858 9.672 9.672 92,353 -0.11(-1.12%)
Jan 21, 2002 9.880 9.880 9.766 9.781 75,975 +0.00(+0.00%)
Jan 18, 2002 9.880 9.880 9.766 9.781 75,975 -0.07(-0.74%)
Jan 17, 2002 9.902 9.902 9.803 9.854 32,755 -0.03(-0.27%)
Jan 16, 2002 9.946 9.946 9.841 9.880 65,056 -0.20(-2.01%)
Jan 15, 2002 9.946 10.11 9.946 10.08 68,241 +0.18(+1.78%)
Jan 14, 2002 9.891 9.968 9.850 9.907 87,349 -0.07(-0.73%)
Jan 11, 2002 10.16 10.16 9.959 9.979 1,091,862 -0.22(-2.16%)
Jan 10, 2002 10.24 10.24 10.12 10.20 93,263 -0.29(-2.72%)
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.