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 (%)
Sep 30, 2002
8.361
8.361
8.162
8.361
60,579
-0.17(-1.97%)
Sep 27, 2002
8.660
8.788
8.472
8.529
49,277
-0.17(-1.93%)
Sep 26, 2002
8.450
8.726
8.428
8.698
185,806
+0.32(+3.86%)
Sep 25, 2002
8.295
8.386
8.109
8.375
298,826
+0.26(+3.16%)
Sep 24, 2002
8.240
8.275
8.118
8.118
361,666
-0.24(-2.86%)
Sep 23, 2002
8.350
8.432
8.277
8.357
47,016
+0.01(+0.08%)
Sep 20, 2002
8.459
8.459
8.335
8.350
53,345
-0.03(-0.37%)
Sep 19, 2002
8.441
8.571
8.317
8.381
61,483
-0.16(-1.89%)
Sep 18, 2002
8.631
8.636
8.417
8.543
226,493
+0.01(+0.13%)
Sep 17, 2002
8.737
8.737
8.532
8.532
55,606
-0.34(-3.84%)
Sep 16, 2002
8.759
8.881
8.726
8.872
119,802
+0.08(+0.91%)
Sep 13, 2002
8.649
8.828
8.649
8.793
116,185
+0.06(+0.63%)
Sep 12, 2002
8.936
8.954
8.706
8.737
76,402
-0.25(-2.73%)
Sep 11, 2002
9.078
9.124
8.970
8.983
89,060
+0.04(+0.45%)
Sep 10, 2002
8.804
9.012
8.804
8.943
155,064
+0.10(+1.10%)
Sep 09, 2002
8.837
8.881
8.715
8.846
150,543
+0.06(+0.63%)
Sep 06, 2002
8.892
8.892
8.753
8.790
210,670
+0.12(+1.43%)
Sep 05, 2002
8.571
8.746
8.560
8.667
111,212
-0.00(-0.05%)
Sep 04, 2002
8.627
8.735
8.414
8.671
193,491
-0.02(-0.20%)
Sep 03, 2002
8.782
8.848
8.627
8.689
169,079
-0.40(-4.38%)
Aug 30, 2002
8.932
9.206
8.932
9.087
37,974
+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
97,197
-0.03(-0.32%)
Aug 20, 2002
9.246
9.246
8.928
9.045
97,197
-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
486,441
+0.21(+2.35%)
Aug 14, 2002
8.959
9.113
8.759
9.111
228,301
+0.33(+3.78%)
Aug 13, 2002
8.848
8.987
8.771
8.779
313,745
-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
8.364
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
1,084,999
+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
9.877
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
54,249
-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
21,699
-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
21,699
+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%)
Jun 05, 2002
10.14
10.19
10.05
10.17
33,002
-0.33(-3.10%)
May 31, 2002
10.47
10.65
10.47
10.50
28,029
-0.18(-1.68%)
May 28, 2002
10.78
10.78
10.66
10.68
33,906
-0.10(-0.96%)
May 27, 2002
10.89
10.89
10.74
10.78
20,795
+0.00(+0.00%)
May 24, 2002
10.89
10.89
10.74
10.78
20,795
-0.14(-1.28%)
May 23, 2002
10.85
10.92
10.78
10.92
41,139
+0.12(+1.09%)
May 22, 2002
10.62
10.81
10.61
10.80
51,989
+0.17(+1.58%)
May 21, 2002
10.75
10.81
10.63
10.63
43,852
-0.07(-0.68%)
May 20, 2002
10.63
10.75
10.63
10.71
97,197
-0.02(-0.14%)
May 17, 2002
10.81
10.81
10.65
10.72
39,783
-0.10(-0.88%)
May 16, 2002
10.77
10.87
10.77
10.82
54,249
+0.12(+1.14%)
May 15, 2002
10.86
10.86
10.69
10.69
66,456
-0.27(-2.46%)
May 14, 2002
11.00
11.00
10.91
10.96
50,633
+0.04(+0.40%)
May 13, 2002
10.61
10.92
10.61
10.92
57,866
+0.21(+1.96%)
May 10, 2002
10.75
10.77
10.65
10.71
27,124
-0.03(-0.25%)
May 09, 2002
10.77
10.83
10.69
10.74
37,070
-0.12(-1.06%)
May 08, 2002
10.62
10.85
10.61
10.85
43,399
+0.27(+2.55%)
May 07, 2002
10.59
10.64
10.52
10.58
99,458
-0.06(-0.56%)
May 06, 2002
10.84
10.84
10.61
10.64
148,283
-0.38(-3.49%)
May 03, 2002
11.02
11.09
10.93
11.03
135,624
+0.09(+0.81%)
May 02, 2002
10.94
10.96
10.85
10.94
35,714
+0.02(+0.14%)
May 01, 2002
10.75
10.93
10.71
10.92
40,687
+0.15(+1.40%)
Apr 30, 2002
10.81
10.87
10.77
10.77
24,864
+0.02(+0.14%)
Apr 29, 2002
10.77
10.83
10.68
10.76
33,906
-0.05(-0.47%)
Apr 26, 2002
10.89
10.89
10.70
10.81
16,274
-0.06(-0.51%)
Apr 25, 2002
10.77
10.92
10.75
10.86
42,043
+0.06(+0.55%)
Apr 24, 2002
10.86
10.92
10.78
10.80
42,947
-0.20(-1.81%)
Apr 23, 2002
10.81
11.03
10.78
11.00
67,812
+0.07(+0.67%)
Apr 22, 2002
11.07
11.11
10.93
10.93
35,714
-0.15(-1.38%)
Apr 19, 2002
10.99
11.10
10.92
11.08
108,499
+0.05(+0.48%)
Apr 18, 2002
11.05
11.10
10.95
11.03
28,481
+0.08(+0.69%)
Apr 17, 2002
10.98
11.05
10.92
10.95
53,345
+0.13(+1.23%)
Apr 16, 2002
10.76
10.92
10.72
10.82
123,418
+0.15(+1.37%)
Apr 15, 2002
10.66
10.76
10.66
10.68
95,841
+0.21(+1.96%)
Apr 12, 2002
10.62
10.65
10.43
10.47
135,172
-0.35(-3.21%)
Apr 11, 2002
10.91
10.98
10.81
10.82
87,704
-0.15(-1.35%)
Apr 10, 2002
10.82
10.96
10.81
10.96
41,139
+0.12(+1.14%)
Apr 09, 2002
10.88
10.88
10.77
10.84
86,799
-0.18(-1.63%)
Apr 08, 2002
11.09
11.12
10.91
11.02
328,664
+0.21(+1.97%)
Apr 05, 2002
10.95
10.99
10.78
10.81
124,774
-0.17(-1.55%)
Apr 04, 2002
11.24
11.24
10.89
10.98
93,581
-0.15(-1.33%)
Apr 03, 2002
11.30
11.30
11.11
11.13
126,131
-0.25(-2.20%)
Apr 02, 2002
11.24
11.41
11.24
11.38
160,489
+0.10(+0.90%)
Apr 01, 2002
11.28
11.30
11.21
11.27
97,197
+0.04(+0.31%)
Mar 29, 2002
11.21
11.32
11.16
11.24
204,793
+0.00(+0.00%)
Mar 28, 2002
11.21
11.32
11.16
11.24
204,793
-0.02(-0.18%)
Mar 27, 2002
11.15
11.26
11.13
11.26
116,185
+0.27(+2.46%)
Mar 26, 2002
11.00
11.06
10.94
10.99
81,374
+0.01(+0.12%)
Mar 25, 2002
11.00
11.09
10.94
10.98
45,208
-0.07(-0.60%)
Mar 22, 2002
11.14
11.14
10.99
11.04
98,554
-0.21(-1.89%)
Mar 21, 2002
11.20
11.26
11.07
11.25
80,470
+0.08(+0.75%)
Mar 20, 2002
11.18
11.30
11.15
11.17
84,087
-0.12(-1.06%)
Mar 19, 2002
11.25
11.31
11.19
11.29
813,749
+0.08(+0.67%)
Mar 18, 2002
11.13
11.23
11.11
11.21
95,389
+0.11(+0.98%)
Mar 15, 2002
11.03
11.15
11.03
11.11
39,331
+0.15(+1.39%)
Mar 14, 2002
11.00
11.00
10.88
10.95
50,633
-0.10(-0.86%)
Mar 13, 2002
11.20
11.21
11.00
11.05
174,052
-0.08(-0.73%)
Mar 12, 2002
10.93
11.13
10.93
11.13
63,291
+0.11(+0.96%)
Mar 11, 2002
10.93
11.06
10.93
11.02
124,774
+0.15(+1.36%)
Mar 08, 2002
11.02
11.02
10.83
10.88
74,141
-0.12(-1.13%)
Mar 07, 2002
11.02
11.06
10.89
11.00
157,324
+0.05(+0.46%)
Mar 06, 2002
10.73
10.98
10.70
10.95
129,747
+0.20(+1.85%)
Mar 05, 2002
10.69
10.78
10.66
10.75
281,195
+0.09(+0.81%)
Mar 04, 2002
10.57
10.71
10.56
10.66
165,914
+0.14(+1.30%)
Mar 01, 2002
10.41
10.53
10.40
10.53
90,868
+0.12(+1.17%)
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
.