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

US Energy Ishares ETF (NY: IYE )

47.51 -0.08 (-0.17%)
Streaming Delayed Price Updated: 11:36 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 (%)
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%)
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 15,923 +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 40,035 +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 15,923 +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(+2.51%)
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%)
Jun 05, 2002 10.07 10.13 9.986 10.11 33,210 -0.32(-3.10%)
May 31, 2002 10.41 10.58 10.40 10.43 28,206 -0.18(-1.68%)
May 28, 2002 10.71 10.71 10.60 10.61 34,120 -0.10(-0.96%)
May 27, 2002 10.83 10.83 10.67 10.71 20,927 +0.00(+0.00%)
May 24, 2002 10.83 10.83 10.67 10.71 20,927 -0.14(-1.28%)
May 23, 2002 10.79 10.85 10.71 10.85 41,399 +0.12(+1.09%)
May 22, 2002 10.55 10.75 10.54 10.73 52,318 +0.17(+1.58%)
May 21, 2002 10.68 10.75 10.57 10.57 44,129 -0.07(-0.68%)
May 20, 2002 10.56 10.68 10.56 10.64 97,812 -0.02(-0.14%)
May 17, 2002 10.74 10.74 10.58 10.65 40,035 -0.09(-0.88%)
May 16, 2002 10.70 10.80 10.70 10.75 54,593 +0.12(+1.14%)
May 15, 2002 10.79 10.79 10.63 10.63 66,876 -0.27(-2.46%)
May 14, 2002 10.93 10.93 10.84 10.90 50,953 +0.04(+0.41%)
May 13, 2002 10.54 10.85 10.54 10.85 58,232 +0.21(+1.96%)
May 10, 2002 10.68 10.71 10.59 10.64 27,296 -0.03(-0.25%)
May 09, 2002 10.70 10.77 10.62 10.67 37,305 -0.11(-1.06%)
May 08, 2002 10.56 10.78 10.54 10.78 43,674 +0.27(+2.55%)
May 07, 2002 10.53 10.57 10.45 10.52 100,087 -0.06(-0.56%)
May 06, 2002 10.78 10.78 10.54 10.57 149,221 -0.38(-3.49%)
May 03, 2002 10.95 11.02 10.87 10.96 136,483 +0.09(+0.81%)
May 02, 2002 10.87 10.89 10.78 10.87 35,940 +0.02(+0.14%)
May 01, 2002 10.68 10.86 10.64 10.85 40,944 +0.15(+1.40%)
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 96,448 +0.20(+1.96%)
Apr 12, 2002 10.55 10.58 10.36 10.40 136,028 -0.35(-3.21%)
Apr 11, 2002 10.84 10.91 10.74 10.75 88,259 -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 11.22 818,898 +0.07(+0.67%)
Mar 18, 2002 11.06 11.16 11.04 11.14 95,993 +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 10.98 175,153 -0.08(-0.74%)
Mar 12, 2002 10.86 11.06 10.86 11.06 63,692 +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 10.34 135,573 +0.01(+0.11%)
Feb 27, 2002 10.34 10.42 10.25 10.33 12,874,899 -0.04(-0.38%)
Feb 26, 2002 10.33 10.37 10.23 10.37 272,056 +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 64,147 +0.00(+0.00%)
Feb 15, 2002 10.00 10.00 9.876 9.913 64,147 +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 9.715 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 48,224 +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 1,091,864 -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.