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
)
49.38
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Nov 29, 2002
8.759
8.817
8.740
8.799
159,585
+0.09(+0.99%)
Nov 27, 2002
8.671
8.786
8.649
8.713
158,681
+0.13(+1.57%)
Nov 26, 2002
8.642
8.700
8.565
8.578
302,896
-0.19(-2.22%)
Nov 25, 2002
8.660
8.801
8.585
8.773
167,723
+0.07(+0.84%)
Nov 22, 2002
8.782
8.782
8.633
8.700
207,506
-0.13(-1.43%)
Nov 21, 2002
8.815
8.863
8.715
8.826
217,000
+0.07(+0.76%)
Nov 20, 2002
8.571
8.797
8.571
8.759
83,635
+0.17(+1.98%)
Nov 19, 2002
8.649
8.726
8.589
8.589
61,483
-0.06(-0.64%)
Nov 18, 2002
8.625
8.649
8.560
8.644
86,348
+0.02(+0.23%)
Nov 15, 2002
8.516
8.627
8.474
8.625
332,733
+0.10(+1.14%)
Nov 14, 2002
8.361
8.571
8.361
8.527
135,625
+0.22(+2.69%)
Nov 13, 2002
8.481
8.554
8.187
8.304
244,125
-0.19(-2.24%)
Nov 12, 2002
8.594
8.594
8.450
8.494
141,050
+0.01(+0.13%)
Nov 11, 2002
8.627
8.627
8.481
8.483
185,354
-0.15(-1.72%)
Nov 08, 2002
8.697
8.713
8.618
8.631
84,087
-0.04(-0.43%)
Nov 07, 2002
8.821
8.848
8.618
8.669
219,260
-0.16(-1.85%)
Nov 06, 2002
8.804
8.846
8.671
8.832
239,604
+0.02(+0.18%)
Nov 05, 2002
8.627
8.817
8.540
8.817
122,062
+0.26(+3.00%)
Nov 04, 2002
8.759
8.759
8.554
8.560
55,154
-0.18(-2.03%)
Nov 01, 2002
8.591
8.753
8.567
8.737
132,460
+0.23(+2.65%)
Oct 31, 2002
8.771
8.771
8.432
8.512
259,044
-0.13(-1.56%)
Oct 30, 2002
8.461
8.691
8.461
8.647
590,873
+0.28(+3.39%)
Oct 29, 2002
8.419
8.419
8.229
8.363
827,313
-0.26(-3.05%)
Oct 28, 2002
8.582
8.773
8.538
8.627
548,829
-0.04(-0.41%)
Oct 25, 2002
8.633
8.722
8.611
8.662
72,333
-0.05(-0.61%)
Oct 24, 2002
8.959
8.959
8.689
8.715
212,027
-0.17(-1.97%)
Oct 23, 2002
8.627
8.890
8.627
8.890
49,277
+0.16(+1.80%)
Oct 22, 2002
8.870
8.870
8.605
8.733
348,556
-0.27(-3.05%)
Oct 21, 2002
8.936
9.054
8.861
9.007
197,108
+0.02(+0.20%)
Oct 18, 2002
8.914
9.025
8.881
8.989
405,519
+0.02(+0.17%)
Oct 17, 2002
9.003
9.003
8.861
8.974
223,329
+0.21(+2.45%)
Oct 16, 2002
8.947
8.963
8.722
8.759
102,623
-0.16(-1.76%)
Oct 15, 2002
8.870
8.916
8.795
8.916
74,593
+0.26(+2.99%)
Oct 14, 2002
8.516
8.675
8.487
8.658
160,941
+0.18(+2.14%)
Oct 11, 2002
8.450
8.521
8.348
8.476
92,677
+0.15(+1.86%)
Oct 10, 2002
8.151
8.330
8.049
8.321
51,085
+0.23(+2.79%)
Oct 09, 2002
8.140
8.264
8.085
8.096
316,458
-0.25(-3.02%)
Oct 08, 2002
8.383
8.406
8.156
8.348
143,762
-0.07(-0.87%)
Oct 07, 2002
8.494
8.609
8.421
8.421
142,858
-0.01(-0.08%)
Oct 04, 2002
8.660
8.664
8.335
8.428
94,937
-0.15(-1.75%)
Oct 03, 2002
8.560
8.722
8.490
8.578
64,195
+0.02(+0.21%)
Oct 02, 2002
8.582
8.830
8.556
8.560
78,662
-0.08(-0.95%)
Oct 01, 2002
8.406
8.662
8.372
8.642
63,743
+0.28(+3.36%)
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
8.697
185,806
+0.32(+3.86%)
Sep 25, 2002
8.295
8.386
8.109
8.375
298,827
+0.26(+3.16%)
Sep 24, 2002
8.240
8.275
8.118
8.118
361,667
-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
210,671
+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%)
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
.