Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Energy Ishares ETF
(NY:
IYE
)
48.16
+0.16 (+0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
9.545
9.622
9.545
9.620
71,429
+0.18(+1.87%)
Oct 30, 2003
9.580
9.580
9.390
9.443
281,648
-0.17(-1.82%)
Oct 29, 2003
9.655
9.684
9.571
9.618
247,741
-0.01(-0.09%)
Oct 28, 2003
9.622
9.622
9.545
9.627
368,900
+0.03(+0.30%)
Oct 27, 2003
9.644
9.655
9.571
9.598
113,925
-0.05(-0.48%)
Oct 24, 2003
9.562
9.644
9.554
9.644
67,360
-0.02(-0.23%)
Oct 23, 2003
9.600
9.666
9.529
9.666
113,020
+0.05(+0.53%)
Oct 22, 2003
9.746
9.746
9.613
9.615
127,487
-0.13(-1.36%)
Oct 21, 2003
9.784
9.821
9.748
9.748
115,281
-0.00(-0.02%)
Oct 20, 2003
9.750
9.753
9.669
9.750
192,135
+0.00(+0.05%)
Oct 17, 2003
9.839
9.839
9.708
9.746
145,570
-0.09(-0.92%)
Oct 16, 2003
9.797
9.843
9.766
9.837
61,483
+0.11(+1.09%)
Oct 15, 2003
9.885
9.885
9.702
9.730
62,839
-0.12(-1.23%)
Oct 14, 2003
9.863
9.881
9.826
9.852
149,639
-0.02(-0.22%)
Oct 13, 2003
9.843
9.919
9.843
9.874
126,131
+0.00(+0.04%)
Oct 10, 2003
9.806
9.890
9.806
9.870
87,252
+0.08(+0.86%)
Oct 09, 2003
9.799
9.832
9.746
9.786
127,035
+0.03(+0.29%)
Oct 08, 2003
9.850
9.879
9.781
9.757
95,389
-0.06(-0.65%)
Oct 07, 2003
9.788
9.850
9.733
9.821
1,037,532
-0.01(-0.07%)
Oct 06, 2003
9.803
9.821
9.766
9.828
68,716
+0.02(+0.16%)
Oct 03, 2003
9.750
9.839
9.733
9.812
324,144
+0.15(+1.51%)
Oct 02, 2003
9.585
9.713
9.585
9.666
82,731
+0.04(+0.37%)
Oct 01, 2003
9.576
9.673
9.554
9.631
168,627
+0.07(+0.72%)
Sep 30, 2003
9.478
9.542
9.379
9.562
192,587
+0.05(+0.56%)
Sep 29, 2003
9.454
9.509
9.412
9.509
61,031
+0.05(+0.56%)
Sep 26, 2003
9.450
9.485
9.421
9.456
84,991
-0.09(-0.93%)
Sep 25, 2003
9.624
9.649
9.547
9.545
285,716
-0.08(-0.80%)
Sep 24, 2003
9.730
9.730
9.615
9.622
159,133
+0.06(+0.65%)
Sep 23, 2003
9.567
9.596
9.549
9.560
79,566
+0.04(+0.39%)
Sep 22, 2003
9.542
9.560
9.472
9.523
106,239
-0.07(-0.71%)
Sep 19, 2003
9.512
9.591
9.512
9.591
366,187
+0.06(+0.67%)
Sep 18, 2003
9.445
9.516
9.445
9.527
507,237
+0.05(+0.49%)
Sep 17, 2003
9.604
9.604
9.445
9.481
235,083
-0.13(-1.36%)
Sep 16, 2003
9.567
9.611
9.531
9.611
136,529
+0.06(+0.58%)
Sep 15, 2003
9.627
9.627
9.556
9.556
74,593
-0.07(-0.74%)
Sep 12, 2003
9.646
9.660
9.556
9.627
549,281
-0.06(-0.64%)
Sep 11, 2003
9.691
9.748
9.673
9.688
190,779
-0.00(-0.02%)
Sep 10, 2003
9.788
9.788
9.649
9.691
72,333
-0.08(-0.77%)
Sep 09, 2003
9.865
9.865
9.726
9.766
144,214
-0.12(-1.19%)
Sep 08, 2003
9.799
9.883
9.779
9.883
184,902
+0.17(+1.75%)
Sep 05, 2003
9.766
9.773
9.677
9.713
66,004
-0.06(-0.59%)
Sep 04, 2003
9.817
9.826
9.739
9.770
132,008
-0.04(-0.41%)
Sep 03, 2003
9.795
9.830
9.759
9.810
146,023
+0.03(+0.34%)
Sep 02, 2003
9.744
9.790
9.669
9.777
143,310
+0.03(+0.30%)
Aug 29, 2003
9.733
9.755
9.669
9.748
73,237
+0.00(+0.02%)
Aug 28, 2003
9.591
9.746
9.549
9.746
849,013
+0.20(+2.09%)
Aug 27, 2003
9.578
9.622
9.547
9.547
491,867
-0.00(-0.05%)
Aug 26, 2003
9.556
9.560
9.434
9.551
85,443
-0.02(-0.16%)
Aug 25, 2003
9.551
9.576
9.512
9.567
108,500
+0.02(+0.25%)
Aug 22, 2003
9.700
9.700
9.529
9.542
470,619
-0.12(-1.26%)
Aug 21, 2003
9.642
9.680
9.611
9.664
107,595
+0.05(+0.51%)
Aug 20, 2003
9.534
9.622
9.534
9.615
60,127
+0.08(+0.81%)
Aug 19, 2003
9.578
9.600
9.500
9.538
173,600
-0.02(-0.23%)
Aug 18, 2003
9.591
9.620
9.551
9.560
202,985
-0.02(-0.18%)
Aug 15, 2003
9.600
9.600
9.520
9.578
33,454
+0.01(+0.12%)
Aug 14, 2003
9.512
9.582
9.489
9.567
152,352
+0.08(+0.79%)
Aug 13, 2003
9.556
9.585
9.483
9.492
41,139
-0.02(-0.23%)
Aug 12, 2003
9.500
9.556
9.414
9.514
91,320
+0.04(+0.40%)
Aug 11, 2003
9.401
9.507
9.401
9.476
56,058
+0.10(+1.04%)
Aug 08, 2003
9.423
9.443
9.315
9.379
114,829
+0.01(+0.12%)
Aug 07, 2003
9.153
9.372
9.135
9.368
122,062
+0.21(+2.29%)
Aug 06, 2003
8.992
9.175
8.992
9.158
91,320
+0.13(+1.42%)
Aug 05, 2003
9.069
9.127
8.994
9.029
71,881
-0.04(-0.44%)
Aug 04, 2003
9.113
9.113
8.983
9.069
89,512
-0.09(-0.94%)
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
.