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
)
47.64
+0.10 (+0.21%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Jun 12, 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 (%)
Jan 31, 2003
8.287
8.482
8.243
8.482
70,971
+0.11(+1.29%)
Jan 30, 2003
8.489
8.575
8.304
8.375
467,226
-0.11(-1.35%)
Jan 29, 2003
8.221
8.498
8.221
8.489
84,619
+0.31(+3.82%)
Jan 28, 2003
8.122
8.247
8.080
8.177
59,597
+0.12(+1.50%)
Jan 27, 2003
8.192
8.249
7.970
8.056
516,360
-0.29(-3.45%)
Jan 24, 2003
8.419
8.458
8.265
8.344
196,990
-0.12(-1.40%)
Jan 23, 2003
8.463
8.500
8.408
8.463
45,039
-0.01(-0.13%)
Jan 22, 2003
8.386
8.529
8.331
8.474
170,148
-0.01(-0.10%)
Jan 21, 2003
8.671
8.671
8.482
8.482
160,139
-0.23(-2.62%)
Jan 17, 2003
8.726
8.748
8.660
8.711
48,223
-0.07(-0.83%)
Jan 16, 2003
8.755
8.814
8.718
8.784
53,683
+0.08(+0.96%)
Jan 15, 2003
8.660
8.702
8.612
8.700
99,632
+0.08(+0.97%)
Jan 14, 2003
8.676
8.676
8.588
8.616
48,678
-0.03(-0.38%)
Jan 13, 2003
8.713
8.713
8.573
8.649
302,082
-0.02(-0.25%)
Jan 10, 2003
8.691
8.733
8.625
8.671
376,692
-0.10(-1.15%)
Jan 09, 2003
8.616
8.775
8.616
8.773
75,065
+0.15(+1.71%)
Jan 08, 2003
8.682
8.702
8.588
8.625
656,027
-0.04(-0.41%)
Jan 07, 2003
8.880
8.891
8.643
8.660
196,080
-0.31(-3.43%)
Jan 06, 2003
8.924
9.023
8.902
8.968
126,019
+0.08(+0.87%)
Jan 03, 2003
8.913
8.922
8.838
8.891
88,258
-0.01(-0.10%)
Jan 02, 2003
8.726
8.913
8.726
8.900
92,808
+0.24(+2.74%)
Dec 31, 2002
8.682
8.720
8.546
8.663
225,651
+0.00(+0.00%)
Dec 30, 2002
8.748
8.748
8.649
8.663
186,981
-0.01(-0.15%)
Dec 27, 2002
8.836
8.838
8.634
8.676
105,091
-0.13(-1.42%)
Dec 26, 2002
8.863
8.946
8.801
8.801
66,421
-0.08(-0.89%)
Dec 24, 2002
8.957
8.957
8.863
8.880
202,449
-0.05(-0.61%)
Dec 23, 2002
9.001
9.001
8.876
8.935
173,333
+0.05(+0.59%)
Dec 20, 2002
8.880
8.907
8.795
8.882
141,487
+0.12(+1.33%)
Dec 19, 2002
8.825
8.874
8.715
8.766
298,442
-0.09(-0.97%)
Dec 18, 2002
8.891
8.946
8.770
8.852
224,741
-0.09(-1.01%)
Dec 17, 2002
8.990
9.014
8.893
8.942
71,880
-0.08(-0.90%)
Dec 16, 2002
8.935
9.041
8.891
9.023
376,237
+0.15(+1.63%)
Dec 13, 2002
8.924
8.946
8.823
8.878
102,362
-0.09(-0.96%)
Dec 12, 2002
8.792
8.964
8.792
8.964
169,238
+0.09(+0.97%)
Dec 11, 2002
8.856
8.913
8.753
8.878
106,911
-0.03(-0.35%)
Dec 10, 2002
8.814
8.911
8.720
8.909
59,597
+0.12(+1.35%)
Dec 09, 2002
8.882
9.023
8.742
8.790
371,233
-0.09(-1.01%)
Dec 06, 2002
8.726
8.946
8.726
8.880
143,761
+0.05(+0.57%)
Dec 05, 2002
8.847
8.854
8.740
8.830
136,482
+0.03(+0.30%)
Dec 04, 2002
8.792
8.836
8.726
8.803
286,613
-0.05(-0.57%)
Dec 03, 2002
8.792
8.920
8.770
8.854
619,177
+0.10(+1.13%)
Dec 02, 2002
8.737
8.790
8.663
8.755
122,379
+0.01(+0.13%)
Nov 29, 2002
8.704
8.762
8.685
8.744
160,594
+0.09(+0.99%)
Nov 27, 2002
8.616
8.731
8.594
8.658
159,684
+0.13(+1.57%)
Nov 26, 2002
8.588
8.645
8.511
8.524
304,811
-0.19(-2.22%)
Nov 25, 2002
8.605
8.746
8.531
8.718
168,783
+0.07(+0.84%)
Nov 22, 2002
8.726
8.726
8.579
8.645
208,818
-0.13(-1.43%)
Nov 21, 2002
8.759
8.808
8.660
8.770
218,372
+0.07(+0.76%)
Nov 20, 2002
8.518
8.742
8.518
8.704
84,164
+0.17(+1.98%)
Nov 19, 2002
8.594
8.671
8.535
8.535
61,872
-0.05(-0.64%)
Nov 18, 2002
8.570
8.594
8.507
8.590
86,894
+0.02(+0.23%)
Nov 15, 2002
8.463
8.573
8.421
8.570
334,837
+0.10(+1.14%)
Nov 14, 2002
8.309
8.518
8.309
8.474
136,482
+0.22(+2.69%)
Nov 13, 2002
8.427
8.500
8.135
8.252
245,669
-0.19(-2.24%)
Nov 12, 2002
8.540
8.540
8.397
8.441
141,942
+0.01(+0.13%)
Nov 11, 2002
8.573
8.573
8.427
8.430
186,526
-0.15(-1.72%)
Nov 08, 2002
8.643
8.658
8.564
8.577
84,619
-0.04(-0.43%)
Nov 07, 2002
8.766
8.792
8.564
8.614
220,647
-0.16(-1.85%)
Nov 06, 2002
8.748
8.790
8.616
8.777
241,119
+0.02(+0.18%)
Nov 05, 2002
8.573
8.762
8.487
8.762
122,834
+0.25(+3.00%)
Nov 04, 2002
8.704
8.704
8.500
8.507
55,503
-0.18(-2.03%)
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
.