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
)
46.83
-0.10 (-0.21%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003
8.377
8.454
8.357
8.430
118,721
+0.04(+0.51%)
Apr 29, 2003
8.463
8.501
8.336
8.387
71,232
-0.13(-1.49%)
Apr 28, 2003
8.463
8.583
8.452
8.514
167,606
+0.04(+0.48%)
Apr 25, 2003
8.549
8.549
8.409
8.473
35,849
-0.10(-1.15%)
Apr 24, 2003
8.568
8.628
8.521
8.572
39,573
-0.03(-0.35%)
Apr 23, 2003
8.602
8.645
8.508
8.602
99,167
-0.02(-0.25%)
Apr 22, 2003
8.441
8.634
8.441
8.624
99,632
+0.11(+1.34%)
Apr 21, 2003
8.452
8.516
8.452
8.510
53,075
+0.04(+0.46%)
Apr 17, 2003
8.312
8.471
8.312
8.471
133,619
+0.14(+1.65%)
Apr 16, 2003
8.458
8.458
8.323
8.334
61,455
-0.06(-0.67%)
Apr 15, 2003
8.377
8.430
8.355
8.390
281,672
-0.05(-0.53%)
Apr 14, 2003
8.392
8.454
8.347
8.435
39,108
+0.05(+0.56%)
Apr 11, 2003
8.387
8.409
8.325
8.387
37,711
-0.05(-0.64%)
Apr 10, 2003
8.355
8.441
8.347
8.441
56,800
+0.08(+1.00%)
Apr 09, 2003
8.377
8.456
8.314
8.357
135,016
-0.01(-0.10%)
Apr 08, 2003
8.398
8.398
8.310
8.366
260,255
-0.05(-0.64%)
Apr 07, 2003
8.527
8.589
8.420
8.420
158,295
-0.08(-0.99%)
Apr 04, 2003
8.473
8.523
8.269
8.503
209,042
+0.08(+0.97%)
Apr 03, 2003
8.551
8.613
8.422
8.422
187,160
-0.18(-2.10%)
Apr 02, 2003
8.634
8.634
8.538
8.602
120,118
-0.01(-0.10%)
Apr 01, 2003
8.516
8.632
8.503
8.611
116,859
+0.10(+1.16%)
Mar 31, 2003
8.570
8.570
8.465
8.512
69,836
-0.12(-1.37%)
Mar 28, 2003
8.581
8.637
8.572
8.630
58,662
+0.08(+0.88%)
Mar 27, 2003
8.430
8.613
8.424
8.555
116,859
+0.09(+1.09%)
Mar 26, 2003
8.538
8.538
8.445
8.463
183,901
-0.04(-0.51%)
Mar 25, 2003
8.491
8.577
8.433
8.506
165,278
+0.09(+1.02%)
Mar 24, 2003
8.484
8.566
8.355
8.420
84,734
-0.12(-1.38%)
Mar 21, 2003
8.607
8.607
8.488
8.538
203,455
-0.05(-0.53%)
Mar 20, 2003
8.527
8.622
8.428
8.583
125,704
+0.06(+0.68%)
Mar 19, 2003
8.495
8.525
8.465
8.525
123,377
+0.02(+0.23%)
Mar 18, 2003
8.377
8.506
8.282
8.506
311,003
+0.13(+1.59%)
Mar 17, 2003
8.280
8.403
8.280
8.372
86,596
+0.10(+1.19%)
Mar 14, 2003
8.235
8.338
8.205
8.274
65,645
-0.00(-0.03%)
Mar 13, 2003
8.291
8.329
8.220
8.276
43,763
+0.07(+0.86%)
Mar 12, 2003
8.216
8.218
8.098
8.205
58,196
-0.18(-2.13%)
Mar 11, 2003
8.486
8.486
8.383
8.383
70,767
-0.06(-0.74%)
Mar 10, 2003
8.506
8.559
8.428
8.445
177,383
-0.12(-1.38%)
Mar 07, 2003
8.463
8.598
8.443
8.564
72,629
+0.00(+0.00%)
Mar 06, 2003
8.581
8.592
8.529
8.564
49,816
+0.00(+0.00%)
Mar 05, 2003
8.501
8.585
8.493
8.564
107,547
+0.05(+0.53%)
Mar 04, 2003
8.506
8.557
8.486
8.519
120,118
+0.02(+0.28%)
Mar 03, 2003
8.549
8.583
8.495
8.495
127,101
+0.03(+0.38%)
Feb 28, 2003
8.491
8.557
8.463
8.463
29,796
+0.03(+0.31%)
Feb 27, 2003
8.527
8.564
8.437
8.437
39,573
-0.09(-1.06%)
Feb 26, 2003
8.484
8.570
8.461
8.527
47,022
+0.01(+0.15%)
Feb 25, 2003
8.521
8.630
8.428
8.514
139,672
-0.01(-0.10%)
Feb 24, 2003
8.441
8.579
8.441
8.523
211,836
+0.06(+0.66%)
Feb 21, 2003
8.368
8.484
8.364
8.467
172,262
+0.15(+1.81%)
Feb 20, 2003
8.377
8.383
8.284
8.317
67,508
+0.03(+0.34%)
Feb 19, 2003
8.334
8.334
8.282
8.289
28,400
-0.05(-0.54%)
Feb 18, 2003
8.248
8.334
8.207
8.334
60,059
+0.13(+1.57%)
Feb 14, 2003
8.115
8.205
8.063
8.205
31,659
+0.12(+1.54%)
Feb 13, 2003
8.130
8.173
8.003
8.080
111,272
-0.04(-0.48%)
Feb 12, 2003
8.269
8.321
8.100
8.119
123,377
-0.15(-1.82%)
Feb 11, 2003
8.357
8.407
8.231
8.269
100,563
-0.06(-0.77%)
Feb 10, 2003
8.289
8.334
8.218
8.334
36,780
+0.13(+1.54%)
Feb 07, 2003
8.334
8.334
8.190
8.207
132,223
-0.11(-1.34%)
Feb 06, 2003
8.355
8.355
8.222
8.319
40,970
-0.02(-0.21%)
Feb 05, 2003
8.484
8.484
8.323
8.336
71,698
-0.11(-1.25%)
Feb 04, 2003
8.259
8.450
8.237
8.441
439,036
+0.11(+1.29%)
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
.