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 (%)
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
254,070
-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
303,347
-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
75,949
+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
119,349
-0.03(-0.30%)
Jun 17, 2003
9.810
9.810
9.686
9.711
95,389
-0.08(-0.79%)
Jun 16, 2003
9.804
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
9.877
10.11
183,997
+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
554,253
+0.07(+0.75%)
Jun 03, 2003
9.700
9.775
9.627
9.775
108,047
+0.11(+1.12%)
Jun 02, 2003
9.688
9.797
9.633
9.666
138,337
+0.05(+0.51%)
May 30, 2003
9.512
9.660
9.489
9.618
89,512
+0.16(+1.71%)
May 29, 2003
9.600
9.600
9.430
9.456
121,610
-0.13(-1.34%)
May 28, 2003
9.666
9.673
9.545
9.585
146,474
-0.09(-0.94%)
May 27, 2003
9.445
9.684
9.445
9.675
105,335
+0.21(+2.27%)
May 23, 2003
9.335
9.487
9.335
9.461
63,291
+0.08(+0.80%)
May 22, 2003
9.335
9.410
9.335
9.385
75,497
+0.05(+0.52%)
May 21, 2003
9.124
9.385
9.124
9.337
72,333
+0.24(+2.65%)
May 20, 2003
9.135
9.191
9.069
9.096
65,552
-0.03(-0.32%)
May 19, 2003
9.180
9.220
9.124
9.124
70,977
-0.16(-1.69%)
May 16, 2003
9.224
9.281
9.175
9.281
36,166
+0.08(+0.91%)
May 15, 2003
9.268
9.268
9.173
9.197
88,608
+0.02(+0.19%)
May 14, 2003
9.246
9.246
9.147
9.180
49,729
-0.03(-0.36%)
May 13, 2003
9.124
9.242
9.071
9.213
80,470
+0.12(+1.29%)
May 12, 2003
9.025
9.151
9.025
9.096
166,366
+0.05(+0.54%)
May 09, 2003
9.003
9.069
8.950
9.047
47,468
+0.09(+0.99%)
May 08, 2003
8.947
9.045
8.932
8.959
87,704
-0.03(-0.32%)
May 07, 2003
8.914
9.003
8.870
8.987
82,279
+0.08(+0.84%)
May 06, 2003
8.914
8.989
8.846
8.912
82,279
-0.03(-0.32%)
May 05, 2003
8.981
8.981
8.850
8.941
253,166
+0.08(+0.92%)
May 02, 2003
8.724
8.903
8.724
8.859
217,904
+0.19(+2.17%)
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
.