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 (%)
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%)
Mar 03, 2003
8.804
8.839
8.748
8.748
123,418
+0.03(+0.38%)
Feb 28, 2003
8.744
8.813
8.715
8.715
28,933
+0.03(+0.31%)
Feb 27, 2003
8.782
8.819
8.689
8.689
38,427
-0.09(-1.06%)
Feb 26, 2003
8.737
8.826
8.713
8.782
45,660
+0.01(+0.15%)
Feb 25, 2003
8.775
8.888
8.680
8.768
135,624
-0.01(-0.10%)
Feb 24, 2003
8.693
8.835
8.693
8.777
205,697
+0.06(+0.66%)
Feb 21, 2003
8.618
8.737
8.613
8.720
167,270
+0.15(+1.81%)
Feb 20, 2003
8.627
8.633
8.532
8.565
65,552
+0.03(+0.34%)
Feb 19, 2003
8.582
8.582
8.529
8.536
27,577
-0.05(-0.54%)
Feb 18, 2003
8.494
8.582
8.452
8.582
58,318
+0.13(+1.57%)
Feb 14, 2003
8.357
8.450
8.304
8.450
30,741
+0.13(+1.54%)
Feb 13, 2003
8.372
8.417
8.242
8.321
108,047
-0.04(-0.48%)
Feb 12, 2003
8.516
8.569
8.341
8.361
119,802
-0.15(-1.82%)
Feb 11, 2003
8.607
8.658
8.476
8.516
97,649
-0.07(-0.77%)
Feb 10, 2003
8.536
8.582
8.463
8.582
35,714
+0.13(+1.54%)
Feb 07, 2003
8.582
8.582
8.434
8.452
128,391
-0.12(-1.34%)
Feb 06, 2003
8.605
8.605
8.467
8.567
39,783
-0.02(-0.21%)
Feb 05, 2003
8.737
8.737
8.571
8.585
69,620
-0.11(-1.25%)
Feb 04, 2003
8.505
8.702
8.483
8.693
426,314
+0.11(+1.29%)
Feb 03, 2003
8.549
8.594
8.509
8.582
79,566
+0.05(+0.54%)
Jan 31, 2003
8.339
8.536
8.295
8.536
70,524
+0.11(+1.29%)
Jan 30, 2003
8.543
8.629
8.357
8.428
464,289
-0.12(-1.35%)
Jan 29, 2003
8.273
8.552
8.273
8.543
84,087
+0.31(+3.82%)
Jan 28, 2003
8.173
8.299
8.131
8.229
59,222
+0.12(+1.50%)
Jan 27, 2003
8.244
8.302
8.021
8.107
513,114
-0.29(-3.45%)
Jan 24, 2003
8.472
8.512
8.317
8.397
195,752
-0.12(-1.40%)
Jan 23, 2003
8.516
8.554
8.461
8.516
44,756
-0.01(-0.13%)
Jan 22, 2003
8.439
8.582
8.383
8.527
169,079
-0.01(-0.10%)
Jan 21, 2003
8.726
8.726
8.536
8.536
159,133
-0.23(-2.62%)
Jan 17, 2003
8.782
8.804
8.715
8.766
47,920
-0.07(-0.83%)
Jan 16, 2003
8.810
8.870
8.773
8.839
53,345
+0.08(+0.96%)
Jan 15, 2003
8.715
8.757
8.667
8.755
99,006
+0.08(+0.97%)
Jan 14, 2003
8.731
8.731
8.642
8.671
48,372
-0.03(-0.38%)
Jan 13, 2003
8.768
8.768
8.627
8.704
300,183
-0.02(-0.25%)
Jan 10, 2003
8.746
8.788
8.680
8.726
374,324
-0.10(-1.15%)
Jan 09, 2003
8.671
8.830
8.671
8.828
74,593
+0.15(+1.71%)
Jan 08, 2003
8.737
8.757
8.642
8.680
651,903
-0.04(-0.41%)
Jan 07, 2003
8.936
8.947
8.698
8.715
194,847
-0.31(-3.43%)
Jan 06, 2003
8.981
9.080
8.959
9.025
125,227
+0.08(+0.87%)
Jan 03, 2003
8.970
8.978
8.894
8.947
87,704
-0.01(-0.10%)
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
.