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
)
47.54
-0.05 (-0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2002
10.36
10.43
10.33
10.34
135,573
+0.01(+0.11%)
Feb 27, 2002
10.34
10.42
10.25
10.33
12,874,899
-0.04(-0.38%)
Feb 26, 2002
10.33
10.37
10.23
10.37
272,056
+0.02(+0.17%)
Feb 25, 2002
10.25
10.38
10.23
10.35
124,199
+0.17(+1.71%)
Feb 22, 2002
9.968
10.22
9.968
10.18
173,788
+0.26(+2.64%)
Feb 21, 2002
9.858
10.06
9.858
9.916
39,125
+0.07(+0.76%)
Feb 20, 2002
9.819
9.841
9.696
9.841
78,250
-0.00(-0.02%)
Feb 19, 2002
9.850
9.933
9.781
9.843
31,391
-0.07(-0.71%)
Feb 18, 2002
10.00
10.00
9.876
9.913
64,147
+0.00(+0.00%)
Feb 15, 2002
10.00
10.00
9.876
9.913
64,147
+0.04(+0.40%)
Feb 14, 2002
9.858
9.979
9.858
9.874
41,399
-0.00(-0.04%)
Feb 13, 2002
9.726
9.878
9.694
9.878
41,399
+0.11(+1.15%)
Feb 12, 2002
9.781
9.887
9.766
9.766
18,197
-0.13(-1.33%)
Feb 11, 2002
9.661
9.898
9.597
9.898
39,580
+0.25(+2.60%)
Feb 08, 2002
9.639
9.687
9.614
9.647
10,463
-0.02(-0.23%)
Feb 07, 2002
9.661
9.702
9.601
9.669
24,566
-0.10(-0.99%)
Feb 06, 2002
9.694
9.821
9.694
9.766
36,850
+0.15(+1.51%)
Feb 05, 2002
9.737
9.737
9.621
9.621
43,674
-0.10(-1.00%)
Feb 04, 2002
9.935
9.935
9.715
9.718
46,404
-0.30(-2.96%)
Feb 01, 2002
9.946
10.03
9.872
10.01
56,412
+0.10(+1.02%)
Jan 31, 2002
9.797
9.948
9.797
9.913
23,657
+0.12(+1.19%)
Jan 30, 2002
9.584
9.797
9.496
9.797
50,953
+0.06(+0.65%)
Jan 29, 2002
9.935
9.935
9.667
9.733
100,542
-0.30(-2.98%)
Jan 28, 2002
10.14
10.14
9.995
10.03
24,566
-0.14(-1.38%)
Jan 25, 2002
10.13
10.19
10.10
10.17
48,224
+0.09(+0.85%)
Jan 24, 2002
9.913
10.09
9.913
10.09
85,074
+0.13(+1.26%)
Jan 23, 2002
9.779
9.975
9.779
9.962
46,859
+0.29(+3.00%)
Jan 22, 2002
9.803
9.858
9.672
9.672
92,353
-0.11(-1.12%)
Jan 21, 2002
9.880
9.880
9.766
9.781
75,975
+0.00(+0.00%)
Jan 18, 2002
9.880
9.880
9.766
9.781
75,975
-0.07(-0.74%)
Jan 17, 2002
9.902
9.902
9.803
9.854
32,755
-0.03(-0.27%)
Jan 16, 2002
9.946
9.946
9.841
9.880
65,056
-0.20(-2.01%)
Jan 15, 2002
9.946
10.11
9.946
10.08
68,241
+0.18(+1.78%)
Jan 14, 2002
9.891
9.968
9.850
9.907
87,349
-0.07(-0.73%)
Jan 11, 2002
10.16
10.16
9.959
9.979
1,091,864
-0.22(-2.16%)
Jan 10, 2002
10.24
10.24
10.12
10.20
93,263
-0.29(-2.72%)
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
.