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
)
49.75
+0.67 (+1.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 29, 2003
9.733
9.755
9.669
9.748
73,237
+0.00(+0.02%)
Aug 28, 2003
9.591
9.746
9.549
9.746
849,013
+0.20(+2.09%)
Aug 27, 2003
9.578
9.622
9.547
9.547
491,867
-0.00(-0.05%)
Aug 26, 2003
9.556
9.560
9.434
9.551
85,443
-0.02(-0.16%)
Aug 25, 2003
9.551
9.576
9.512
9.567
108,500
+0.02(+0.25%)
Aug 22, 2003
9.700
9.700
9.529
9.542
470,619
-0.12(-1.26%)
Aug 21, 2003
9.642
9.680
9.611
9.664
107,595
+0.05(+0.51%)
Aug 20, 2003
9.534
9.622
9.534
9.615
60,127
+0.08(+0.81%)
Aug 19, 2003
9.578
9.600
9.500
9.538
173,600
-0.02(-0.23%)
Aug 18, 2003
9.591
9.620
9.551
9.560
202,985
-0.02(-0.18%)
Aug 15, 2003
9.600
9.600
9.520
9.578
33,454
+0.01(+0.12%)
Aug 14, 2003
9.512
9.582
9.489
9.567
152,352
+0.08(+0.79%)
Aug 13, 2003
9.556
9.585
9.483
9.492
41,139
-0.02(-0.23%)
Aug 12, 2003
9.500
9.556
9.414
9.514
91,320
+0.04(+0.40%)
Aug 11, 2003
9.401
9.507
9.401
9.476
56,058
+0.10(+1.04%)
Aug 08, 2003
9.423
9.443
9.315
9.379
114,829
+0.01(+0.12%)
Aug 07, 2003
9.153
9.372
9.135
9.368
122,062
+0.21(+2.29%)
Aug 06, 2003
8.992
9.175
8.992
9.158
91,320
+0.13(+1.42%)
Aug 05, 2003
9.069
9.127
8.994
9.029
71,881
-0.04(-0.44%)
Aug 04, 2003
9.113
9.113
8.983
9.069
89,512
-0.09(-0.94%)
Aug 01, 2003
9.180
9.180
9.069
9.155
145,570
+0.01(+0.10%)
Jul 31, 2003
9.153
9.317
9.118
9.147
122,062
+0.04(+0.41%)
Jul 30, 2003
9.158
9.160
9.091
9.109
73,689
-0.02(-0.22%)
Jul 29, 2003
9.228
9.251
9.087
9.129
51,085
-0.13(-1.46%)
Jul 28, 2003
9.224
9.284
9.208
9.264
90,868
+0.04(+0.43%)
Jul 25, 2003
9.180
9.228
9.124
9.224
96,293
+0.06(+0.63%)
Jul 24, 2003
9.290
9.315
9.166
9.166
61,483
-0.09(-0.96%)
Jul 23, 2003
9.279
9.317
9.204
9.255
51,537
-0.02(-0.17%)
Jul 22, 2003
9.312
9.357
9.246
9.270
82,279
-0.02(-0.17%)
Jul 21, 2003
9.430
9.439
9.273
9.286
181,737
-0.11(-1.15%)
Jul 18, 2003
9.268
9.416
9.226
9.394
70,977
+0.17(+1.90%)
Jul 17, 2003
9.135
9.242
9.091
9.220
121,610
+0.11(+1.24%)
Jul 16, 2003
9.239
9.239
9.107
9.107
119,802
-0.08(-0.84%)
Jul 15, 2003
9.301
9.315
9.182
9.184
582,283
-0.10(-1.10%)
Jul 14, 2003
9.434
9.443
9.277
9.286
95,389
-0.12(-1.27%)
Jul 11, 2003
9.361
9.436
9.326
9.405
60,579
+0.06(+0.66%)
Jul 10, 2003
9.439
9.439
9.277
9.343
67,360
-0.14(-1.47%)
Jul 09, 2003
9.423
9.520
9.419
9.483
84,991
+0.07(+0.75%)
Jul 08, 2003
9.414
9.454
9.368
9.412
153,256
-0.01(-0.14%)
Jul 07, 2003
9.489
9.489
9.399
9.425
107,143
-0.06(-0.63%)
Jul 03, 2003
9.485
9.512
9.434
9.485
18,987
-0.02(-0.23%)
Jul 02, 2003
9.512
9.527
9.423
9.507
254,071
-0.01(-0.12%)
Jul 01, 2003
9.445
9.531
9.359
9.518
101,266
-0.03(-0.35%)
Jun 30, 2003
9.600
9.629
9.492
9.551
111,664
+0.01(+0.12%)
Jun 27, 2003
9.600
9.662
9.540
9.540
334,541
-0.04(-0.39%)
Jun 26, 2003
9.631
9.697
9.578
9.578
303,348
-0.11(-1.10%)
Jun 25, 2003
9.655
9.775
9.638
9.684
344,939
+0.06(+0.57%)
Jun 24, 2003
9.640
9.688
9.613
9.629
112,116
-0.05(-0.48%)
Jun 23, 2003
9.700
9.708
9.578
9.675
75,950
+0.03(+0.30%)
Jun 20, 2003
9.768
9.768
9.646
9.646
29,385
-0.06(-0.64%)
Jun 19, 2003
9.711
9.766
9.664
9.708
154,160
+0.03(+0.27%)
Jun 18, 2003
9.711
9.755
9.622
9.682
119,350
-0.03(-0.30%)
Jun 17, 2003
9.810
9.810
9.686
9.711
95,389
-0.08(-0.79%)
Jun 16, 2003
9.803
9.848
9.702
9.788
252,714
-0.04(-0.36%)
Jun 13, 2003
9.976
9.976
9.761
9.823
113,020
-0.20(-2.01%)
Jun 12, 2003
10.20
10.20
9.943
10.02
231,014
-0.09(-0.88%)
Jun 11, 2003
9.888
10.12
9.876
10.11
183,998
+0.34(+3.44%)
Jun 10, 2003
9.832
9.857
9.764
9.777
99,006
+0.04(+0.41%)
Jun 09, 2003
9.777
9.797
9.711
9.737
67,812
-0.06(-0.56%)
Jun 06, 2003
9.821
9.923
9.733
9.792
123,870
-0.06(-0.56%)
Jun 05, 2003
9.821
9.859
9.744
9.848
290,689
+0.00(+0.00%)
Jun 04, 2003
9.755
9.854
9.733
9.848
554,254
+0.07(+0.75%)
Jun 03, 2003
9.700
9.775
9.627
9.775
108,048
+0.11(+1.12%)
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
.