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 (%)
May 30, 2003
9.512
9.660
9.489
9.618
89,512
+0.16(+1.71%)
May 29, 2003
9.600
9.600
9.430
9.456
121,610
-0.13(-1.34%)
May 28, 2003
9.666
9.673
9.545
9.585
146,474
-0.09(-0.94%)
May 27, 2003
9.445
9.684
9.445
9.675
105,335
+0.21(+2.27%)
May 23, 2003
9.335
9.487
9.335
9.461
63,291
+0.08(+0.80%)
May 22, 2003
9.335
9.410
9.335
9.385
75,497
+0.05(+0.52%)
May 21, 2003
9.124
9.385
9.124
9.337
72,333
+0.24(+2.65%)
May 20, 2003
9.135
9.191
9.069
9.096
65,552
-0.03(-0.32%)
May 19, 2003
9.180
9.220
9.124
9.124
70,977
-0.16(-1.69%)
May 16, 2003
9.224
9.281
9.175
9.281
36,166
+0.08(+0.91%)
May 15, 2003
9.268
9.268
9.173
9.197
88,608
+0.02(+0.19%)
May 14, 2003
9.246
9.246
9.147
9.180
49,729
-0.03(-0.36%)
May 13, 2003
9.124
9.242
9.071
9.213
80,470
+0.12(+1.29%)
May 12, 2003
9.025
9.151
9.025
9.096
166,366
+0.05(+0.54%)
May 09, 2003
9.003
9.069
8.950
9.047
47,468
+0.09(+0.99%)
May 08, 2003
8.947
9.045
8.932
8.959
87,704
-0.03(-0.32%)
May 07, 2003
8.914
9.003
8.870
8.987
82,279
+0.08(+0.84%)
May 06, 2003
8.914
8.989
8.846
8.912
82,279
-0.03(-0.32%)
May 05, 2003
8.981
8.981
8.850
8.941
253,166
+0.08(+0.92%)
May 02, 2003
8.724
8.903
8.724
8.859
217,904
+0.19(+2.17%)
May 01, 2003
8.715
8.759
8.618
8.671
464,289
-0.01(-0.13%)
Apr 30, 2003
8.627
8.706
8.607
8.682
115,281
+0.04(+0.51%)
Apr 29, 2003
8.715
8.755
8.585
8.638
69,168
-0.13(-1.49%)
Apr 28, 2003
8.715
8.839
8.704
8.768
162,749
+0.04(+0.48%)
Apr 25, 2003
8.804
8.804
8.660
8.726
34,810
-0.10(-1.15%)
Apr 24, 2003
8.824
8.886
8.775
8.828
38,427
-0.03(-0.35%)
Apr 23, 2003
8.859
8.903
8.762
8.859
96,293
-0.02(-0.25%)
Apr 22, 2003
8.693
8.892
8.693
8.881
96,745
+0.12(+1.34%)
Apr 21, 2003
8.704
8.771
8.704
8.764
51,537
+0.04(+0.46%)
Apr 17, 2003
8.560
8.724
8.560
8.724
129,747
+0.14(+1.65%)
Apr 16, 2003
8.711
8.711
8.571
8.582
59,674
-0.06(-0.67%)
Apr 15, 2003
8.627
8.682
8.605
8.640
273,510
-0.05(-0.53%)
Apr 14, 2003
8.642
8.706
8.596
8.686
37,974
+0.05(+0.56%)
Apr 11, 2003
8.638
8.660
8.574
8.638
36,618
-0.06(-0.64%)
Apr 10, 2003
8.605
8.693
8.596
8.693
55,154
+0.09(+1.00%)
Apr 09, 2003
8.627
8.709
8.563
8.607
131,104
-0.01(-0.10%)
Apr 08, 2003
8.649
8.649
8.558
8.616
252,714
-0.06(-0.64%)
Apr 07, 2003
8.782
8.846
8.671
8.671
153,708
-0.09(-0.99%)
Apr 04, 2003
8.726
8.777
8.516
8.757
202,985
+0.08(+0.97%)
Apr 03, 2003
8.806
8.870
8.673
8.673
181,737
-0.19(-2.10%)
Apr 02, 2003
8.892
8.892
8.793
8.859
116,637
-0.01(-0.10%)
Apr 01, 2003
8.771
8.890
8.757
8.868
113,472
+0.10(+1.16%)
Mar 31, 2003
8.826
8.826
8.717
8.766
67,812
-0.12(-1.37%)
Mar 28, 2003
8.837
8.894
8.828
8.888
56,962
+0.08(+0.88%)
Mar 27, 2003
8.682
8.870
8.675
8.810
113,472
+0.10(+1.09%)
Mar 26, 2003
8.793
8.793
8.698
8.715
178,572
-0.04(-0.51%)
Mar 25, 2003
8.744
8.832
8.684
8.759
160,489
+0.09(+1.02%)
Mar 24, 2003
8.737
8.821
8.605
8.671
82,279
-0.12(-1.38%)
Mar 21, 2003
8.863
8.863
8.742
8.793
197,560
-0.05(-0.53%)
Mar 20, 2003
8.782
8.879
8.680
8.839
122,062
+0.06(+0.68%)
Mar 19, 2003
8.748
8.779
8.717
8.779
119,802
+0.02(+0.23%)
Mar 18, 2003
8.627
8.759
8.529
8.759
301,991
+0.14(+1.59%)
Mar 17, 2003
8.527
8.653
8.527
8.622
84,087
+0.10(+1.19%)
Mar 14, 2003
8.481
8.587
8.450
8.521
63,743
-0.00(-0.03%)
Mar 13, 2003
8.538
8.578
8.465
8.523
42,495
+0.07(+0.86%)
Mar 12, 2003
8.461
8.463
8.339
8.450
56,510
-0.18(-2.13%)
Mar 11, 2003
8.740
8.740
8.633
8.633
68,716
-0.06(-0.74%)
Mar 10, 2003
8.759
8.815
8.680
8.698
172,243
-0.12(-1.38%)
Mar 07, 2003
8.715
8.855
8.695
8.819
70,524
+0.00(+0.00%)
Mar 06, 2003
8.837
8.848
8.784
8.819
48,372
+0.00(+0.00%)
Mar 05, 2003
8.755
8.841
8.746
8.819
104,431
+0.05(+0.53%)
Mar 04, 2003
8.759
8.813
8.740
8.773
116,637
+0.02(+0.28%)
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
.