Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

US Energy Ishares ETF (NY: IYE )

50.02 -0.43 (-0.85%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.932	9.206	8.932	9.087	37,975	+0.12(+1.31%)
Aug 29, 2002	8.965	9.051	8.903	8.970	51,085	-0.09(-1.03%)
Aug 28, 2002	9.164	9.189	9.001	9.062	452,083	-0.22(-2.41%)
Aug 27, 2002	9.512	9.523	9.253	9.286	96,293	-0.08(-0.85%)
Aug 26, 2002	9.222	9.366	9.155	9.366	77,306	+0.14(+1.56%)
Aug 23, 2002	9.328	9.328	9.184	9.222	66,456	-0.16(-1.74%)
Aug 22, 2002	9.069	9.403	9.069	9.385	57,414	+0.37(+4.10%)
Aug 21, 2002	9.085	9.120	8.892	9.016	97,198	-0.03(-0.32%)
Aug 20, 2002	9.246	9.246	8.928	9.045	97,198	-0.22(-2.41%)
Aug 16, 2002	9.290	9.312	9.160	9.268	266,729	-0.06(-0.62%)
Aug 15, 2002	9.257	9.330	9.147	9.326	486,442	+0.21(+2.36%)
Aug 14, 2002	8.959	9.113	8.759	9.111	228,302	+0.33(+3.78%)
Aug 13, 2002	8.848	8.987	8.771	8.779	313,746	-0.12(-1.39%)
Aug 12, 2002	8.815	8.959	8.715	8.903	169,079	+0.54(+6.45%)
Aug 07, 2002	8.406	8.408	8.142	8.363	17,631	+0.08(+1.02%)
Aug 06, 2002	8.140	8.390	8.140	8.279	230,110	+0.36(+4.55%)
Aug 05, 2002	8.306	8.361	7.912	7.919	88,608	-0.40(-4.79%)
Aug 02, 2002	8.472	8.472	8.184	8.317	419,985	-0.04(-0.45%)
Aug 01, 2002	8.759	8.804	8.355	8.355	342,679	-0.57(-6.39%)
Jul 31, 2002	8.678	8.925	8.609	8.925	1,085,001	+0.21(+2.39%)
Jul 30, 2002	8.753	8.801	8.625	8.717	306,060	-0.09(-1.03%)
Jul 29, 2002	8.560	8.808	8.492	8.808	70,977	+0.44(+5.20%)
Jul 26, 2002	8.273	8.372	8.160	8.372	64,647	+0.18(+2.24%)
Jul 25, 2002	8.240	8.361	8.005	8.189	66,456	-0.11(-1.31%)
Jul 24, 2002	7.576	8.297	7.576	8.297	134,268	+0.55(+7.11%)
Jul 23, 2002	7.963	8.052	7.698	7.746	84,087	-0.17(-2.10%)
Jul 22, 2002	8.450	8.450	7.833	7.912	84,087	-0.43(-5.12%)
Jul 19, 2002	8.804	8.804	8.339	8.339	128,391	-0.72(-7.91%)
Jul 17, 2002	9.158	9.193	8.978	9.056	53,345	-0.15(-1.68%)
Jul 12, 2002	9.312	9.343	9.109	9.211	51,085	-0.07(-0.74%)
Jul 11, 2002	9.401	9.527	9.235	9.279	484,633	-0.26(-2.76%)
Jul 10, 2002	9.861	9.861	9.500	9.542	236,439	-0.32(-3.27%)
Jul 09, 2002	9.919	9.998	9.865	9.865	19,439	-0.10(-1.04%)
Jul 08, 2002	9.954	10.06	9.943	9.969	17,179	-0.08(-0.77%)
Jul 05, 2002	9.921	10.05	9.921	10.05	28,933	+0.15(+1.57%)
Jul 04, 2002	9.932	9.932	9.755	9.892	57,866	+0.00(+0.00%)
Jul 03, 2002	9.932	9.932	9.755	9.892	57,866	-0.01(-0.07%)
Jul 02, 2002	10.10	10.14	9.876	9.899	46,112	-0.18(-1.76%)
Jul 01, 2002	10.12	10.19	10.08	10.08	46,112	-0.12(-1.17%)
Jun 28, 2002	10.11	10.21	10.11	10.20	15,822	+0.15(+1.48%)
Jun 27, 2002	10.04	10.08	9.932	10.05	24,412	+0.02(+0.24%)
Jun 26, 2002	9.932	10.02	9.901	10.02	54,250	-0.04(-0.42%)
Jun 25, 2002	10.25	10.29	10.06	10.06	39,783	+0.05(+0.49%)
Jun 21, 2002	10.16	10.19	10.15	10.02	21,700	-0.15(-1.44%)
Jun 20, 2002	10.20	10.25	10.12	10.16	15,822	+0.01(+0.06%)
Jun 19, 2002	10.25	10.30	10.12	10.16	24,864	-0.08(-0.74%)
Jun 18, 2002	10.33	10.33	10.18	10.23	23,508	-0.09(-0.84%)
Jun 17, 2002	10.18	10.32	10.13	10.32	21,700	+0.25(+2.51%)
Jun 14, 2002	9.943	10.06	9.821	10.06	50,633	+0.05(+0.51%)
Jun 12, 2002	10.00	10.07	9.941	10.01	68,716	+0.13(+1.30%)
Jun 11, 2002	10.13	10.13	9.885	9.885	53,797	-0.17(-1.74%)
Jun 10, 2002	10.18	10.20	10.02	10.06	61,935	-0.17(-1.66%)
Jun 07, 2002	10.09	10.23	10.06	10.23	27,577	+0.15(+1.51%)
Jun 06, 2002	10.34	10.34	10.02	10.08	66,908	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

US Energy Ishares ETF (NY: IYE )

Historical Prices