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
)
49.08
-0.30 (-0.61%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 28, 2002
10.43
10.49
10.40
10.41
134,720
+0.01(+0.11%)
Feb 27, 2002
10.41
10.49
10.32
10.39
12,793,953
-0.04(-0.38%)
Feb 26, 2002
10.40
10.43
10.30
10.43
270,345
+0.02(+0.17%)
Feb 25, 2002
10.32
10.45
10.30
10.42
123,418
+0.17(+1.71%)
Feb 22, 2002
10.03
10.28
10.03
10.24
172,695
+0.26(+2.64%)
Feb 21, 2002
9.921
10.12
9.921
9.978
38,879
+0.08(+0.76%)
Feb 20, 2002
9.881
9.903
9.757
9.903
77,758
-0.00(-0.02%)
Feb 19, 2002
9.912
9.996
9.843
9.905
31,193
-0.07(-0.71%)
Feb 18, 2002
10.06
10.06
9.938
9.976
63,743
+0.00(+0.00%)
Feb 15, 2002
10.06
10.06
9.938
9.976
63,743
+0.04(+0.40%)
Feb 14, 2002
9.921
10.04
9.921
9.936
41,139
-0.00(-0.04%)
Feb 13, 2002
9.788
9.941
9.755
9.941
41,139
+0.11(+1.15%)
Feb 12, 2002
9.843
9.950
9.828
9.828
18,083
-0.13(-1.33%)
Feb 11, 2002
9.722
9.961
9.658
9.961
39,331
+0.25(+2.60%)
Feb 08, 2002
9.700
9.748
9.675
9.708
10,397
-0.02(-0.23%)
Feb 07, 2002
9.722
9.764
9.662
9.731
24,412
-0.10(-0.99%)
Feb 06, 2002
9.755
9.883
9.755
9.828
36,618
+0.15(+1.51%)
Feb 05, 2002
9.799
9.799
9.682
9.682
43,399
-0.10(-1.00%)
Feb 04, 2002
9.998
9.998
9.777
9.779
46,112
-0.30(-2.96%)
Feb 01, 2002
10.01
10.09
9.934
10.08
56,058
+0.10(+1.02%)
Jan 31, 2002
9.859
10.01
9.859
9.976
23,508
+0.12(+1.19%)
Jan 30, 2002
9.644
9.859
9.556
9.859
50,633
+0.06(+0.65%)
Jan 29, 2002
9.998
9.998
9.728
9.795
99,910
-0.30(-2.98%)
Jan 28, 2002
10.21
10.21
10.06
10.10
24,412
-0.14(-1.38%)
Jan 25, 2002
10.20
10.25
10.17
10.24
47,920
+0.09(+0.85%)
Jan 24, 2002
9.976
10.16
9.976
10.15
84,539
+0.13(+1.26%)
Jan 23, 2002
9.841
10.04
9.841
10.02
46,564
+0.29(+3.00%)
Jan 22, 2002
9.865
9.921
9.733
9.733
91,772
-0.11(-1.12%)
Jan 21, 2002
9.943
9.943
9.828
9.843
75,497
+0.00(+0.00%)
Jan 18, 2002
9.943
9.943
9.828
9.843
75,497
-0.07(-0.74%)
Jan 17, 2002
9.965
9.965
9.865
9.916
32,549
-0.03(-0.27%)
Jan 16, 2002
10.01
10.01
9.903
9.943
64,647
-0.20(-2.01%)
Jan 15, 2002
10.01
10.17
10.01
10.15
67,812
+0.18(+1.78%)
Jan 14, 2002
9.954
10.03
9.912
9.969
86,799
-0.07(-0.73%)
Jan 11, 2002
10.22
10.22
10.02
10.04
1,084,999
-0.22(-2.16%)
Jan 10, 2002
10.31
10.31
10.18
10.26
92,677
-0.29(-2.73%)
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
.