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
)
46.66
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2002
8.715
8.715
8.379
8.458
260,682
-0.13(-1.56%)
Oct 30, 2002
8.408
8.636
8.408
8.592
594,610
+0.28(+3.39%)
Oct 29, 2002
8.366
8.366
8.177
8.311
832,545
-0.26(-3.05%)
Oct 28, 2002
8.529
8.718
8.485
8.573
552,300
-0.04(-0.41%)
Oct 25, 2002
8.579
8.667
8.557
8.608
72,790
-0.05(-0.61%)
Oct 24, 2002
8.902
8.902
8.634
8.660
213,368
-0.17(-1.97%)
Oct 23, 2002
8.573
8.834
8.573
8.834
49,588
+0.16(+1.80%)
Oct 22, 2002
8.814
8.814
8.551
8.678
350,760
-0.27(-3.05%)
Oct 21, 2002
8.880
8.997
8.806
8.951
198,355
+0.02(+0.20%)
Oct 18, 2002
8.858
8.968
8.825
8.933
408,083
+0.02(+0.17%)
Oct 17, 2002
8.946
8.946
8.806
8.918
224,741
+0.21(+2.45%)
Oct 16, 2002
8.891
8.907
8.667
8.704
103,272
-0.16(-1.76%)
Oct 15, 2002
8.814
8.860
8.740
8.860
75,065
+0.26(+2.99%)
Oct 14, 2002
8.463
8.621
8.434
8.603
161,959
+0.18(+2.14%)
Oct 11, 2002
8.397
8.467
8.296
8.423
93,263
+0.15(+1.86%)
Oct 10, 2002
8.100
8.278
7.999
8.269
51,408
+0.22(+2.79%)
Oct 09, 2002
8.089
8.212
8.034
8.045
318,459
-0.25(-3.02%)
Oct 08, 2002
8.331
8.353
8.104
8.296
144,671
-0.07(-0.87%)
Oct 07, 2002
8.441
8.555
8.368
8.368
143,761
-0.01(-0.08%)
Oct 04, 2002
8.605
8.610
8.282
8.375
95,537
-0.15(-1.75%)
Oct 03, 2002
8.507
8.667
8.436
8.524
64,601
+0.02(+0.21%)
Oct 02, 2002
8.529
8.775
8.502
8.507
79,160
-0.08(-0.95%)
Oct 01, 2002
8.353
8.608
8.320
8.588
64,146
+0.28(+3.36%)
Sep 30, 2002
8.309
8.309
8.111
8.309
60,962
-0.17(-1.97%)
Sep 27, 2002
8.605
8.733
8.419
8.476
49,588
-0.17(-1.93%)
Sep 26, 2002
8.397
8.671
8.375
8.643
186,981
+0.32(+3.86%)
Sep 25, 2002
8.243
8.333
8.058
8.322
300,717
+0.25(+3.16%)
Sep 24, 2002
8.188
8.223
8.067
8.067
363,954
-0.24(-2.86%)
Sep 23, 2002
8.298
8.379
8.225
8.304
47,314
+0.01(+0.08%)
Sep 20, 2002
8.405
8.405
8.282
8.298
53,683
-0.03(-0.37%)
Sep 19, 2002
8.388
8.518
8.265
8.329
61,872
-0.16(-1.89%)
Sep 18, 2002
8.577
8.581
8.364
8.489
227,926
+0.01(+0.13%)
Sep 17, 2002
8.682
8.682
8.478
8.478
55,957
-0.34(-3.84%)
Sep 16, 2002
8.704
8.825
8.671
8.816
120,559
+0.08(+0.91%)
Sep 13, 2002
8.594
8.773
8.594
8.737
116,920
+0.05(+0.63%)
Sep 12, 2002
8.880
8.898
8.652
8.682
76,885
-0.24(-2.73%)
Sep 11, 2002
9.021
9.067
8.913
8.926
89,623
+0.04(+0.45%)
Sep 10, 2002
8.748
8.955
8.748
8.887
156,045
+0.10(+1.10%)
Sep 09, 2002
8.781
8.825
8.660
8.790
151,495
+0.05(+0.63%)
Sep 06, 2002
8.836
8.836
8.698
8.735
212,003
+0.12(+1.43%)
Sep 05, 2002
8.518
8.691
8.507
8.612
111,915
-0.00(-0.05%)
Sep 04, 2002
8.573
8.680
8.361
8.616
194,715
-0.02(-0.20%)
Sep 03, 2002
8.726
8.792
8.573
8.634
170,148
-0.40(-4.38%)
Aug 30, 2002
8.876
9.148
8.876
9.030
38,215
+0.12(+1.31%)
Aug 29, 2002
8.909
8.995
8.847
8.913
51,408
-0.09(-1.03%)
Aug 28, 2002
9.107
9.131
8.944
9.006
454,942
-0.22(-2.41%)
Aug 27, 2002
9.452
9.463
9.195
9.228
96,902
-0.08(-0.85%)
Aug 26, 2002
9.164
9.307
9.098
9.307
77,795
+0.14(+1.56%)
Aug 23, 2002
9.269
9.269
9.126
9.164
66,876
-0.16(-1.74%)
Aug 22, 2002
9.012
9.344
9.012
9.326
57,777
+0.37(+4.10%)
Aug 21, 2002
9.028
9.063
8.836
8.959
97,812
-0.03(-0.32%)
Aug 20, 2002
9.188
9.188
8.871
8.988
97,812
-0.22(-2.41%)
Aug 16, 2002
9.232
9.254
9.102
9.210
268,416
-0.06(-0.62%)
Aug 15, 2002
9.199
9.271
9.089
9.267
489,518
+0.21(+2.36%)
Aug 14, 2002
8.902
9.056
8.704
9.054
229,746
+0.33(+3.78%)
Aug 13, 2002
8.792
8.931
8.715
8.724
315,730
-0.12(-1.39%)
Aug 12, 2002
8.759
8.902
8.660
8.847
170,148
+0.54(+6.45%)
Aug 07, 2002
8.353
8.355
8.091
8.311
17,742
+0.08(+1.02%)
Aug 06, 2002
8.089
8.337
8.089
8.227
231,565
+0.36(+4.55%)
Aug 05, 2002
8.254
8.309
7.863
7.869
89,168
-0.40(-4.79%)
Aug 02, 2002
8.419
8.419
8.133
8.265
422,641
-0.04(-0.45%)
Aug 01, 2002
8.704
8.748
8.302
8.302
344,846
-0.57(-6.39%)
Jul 31, 2002
8.623
8.869
8.555
8.869
1,091,862
+0.21(+2.39%)
Jul 30, 2002
8.698
8.746
8.570
8.663
307,996
-0.09(-1.03%)
Jul 29, 2002
8.507
8.753
8.438
8.753
71,426
+0.43(+5.20%)
Jul 26, 2002
8.221
8.320
8.109
8.320
65,056
+0.18(+2.24%)
Jul 25, 2002
8.188
8.309
7.955
8.137
66,876
-0.11(-1.31%)
Jul 24, 2002
7.528
8.245
7.528
8.245
135,118
+0.55(+7.11%)
Jul 23, 2002
7.913
8.001
7.649
7.698
84,619
-0.16(-2.10%)
Jul 22, 2002
8.397
8.397
7.783
7.863
84,619
-0.42(-5.12%)
Jul 19, 2002
8.748
8.748
8.287
8.287
129,203
-0.71(-7.91%)
Jul 17, 2002
9.100
9.135
8.922
8.999
53,683
-0.15(-1.68%)
Jul 12, 2002
9.254
9.285
9.052
9.153
51,408
-0.07(-0.74%)
Jul 11, 2002
9.342
9.467
9.177
9.221
487,698
-0.26(-2.76%)
Jul 10, 2002
9.799
9.799
9.441
9.483
237,935
-0.32(-3.27%)
Jul 09, 2002
9.856
9.935
9.803
9.803
19,562
-0.10(-1.04%)
Jul 08, 2002
9.891
10.00
9.880
9.907
17,287
-0.08(-0.77%)
Jul 05, 2002
9.858
9.984
9.858
9.984
29,116
+0.15(+1.57%)
Jul 04, 2002
9.869
9.869
9.694
9.830
58,232
+0.00(+0.00%)
Jul 03, 2002
9.869
9.869
9.694
9.830
58,232
-0.01(-0.07%)
Jul 02, 2002
10.03
10.08
9.814
9.836
46,404
-0.18(-1.76%)
Jul 01, 2002
10.06
10.12
10.01
10.01
46,404
-0.12(-1.17%)
Jun 28, 2002
10.05
10.15
10.05
10.13
15,922
+0.15(+1.47%)
Jun 27, 2002
9.979
10.02
9.869
9.984
24,566
+0.02(+0.24%)
Jun 26, 2002
9.869
9.959
9.839
9.959
54,593
-0.04(-0.42%)
Jun 25, 2002
10.18
10.22
9.992
10.00
40,034
+0.05(+0.49%)
Jun 21, 2002
10.09
10.12
10.09
9.953
21,837
-0.15(-1.44%)
Jun 20, 2002
10.13
10.18
10.06
10.10
15,922
+0.01(+0.07%)
Jun 19, 2002
10.19
10.23
10.05
10.09
25,021
-0.07(-0.73%)
Jun 18, 2002
10.26
10.26
10.12
10.17
23,657
-0.09(-0.84%)
Jun 17, 2002
10.11
10.25
10.07
10.25
21,837
+0.25(+2.50%)
Jun 14, 2002
9.880
10.00
9.759
10.00
50,953
+0.05(+0.51%)
Jun 12, 2002
9.942
10.01
9.878
9.951
69,151
+0.13(+1.30%)
Jun 11, 2002
10.07
10.07
9.823
9.823
54,138
-0.17(-1.74%)
Jun 10, 2002
10.11
10.14
9.959
9.997
62,327
-0.17(-1.66%)
Jun 07, 2002
10.02
10.17
9.997
10.17
27,751
+0.15(+1.51%)
Jun 06, 2002
10.28
10.28
9.957
10.01
67,331
-0.09(-0.91%)
Jun 05, 2002
10.07
10.13
9.986
10.11
33,210
-0.32(-3.10%)
May 31, 2002
10.41
10.58
10.40
10.43
28,206
-0.18(-1.68%)
May 28, 2002
10.71
10.71
10.60
10.61
34,120
-0.10(-0.96%)
May 27, 2002
10.83
10.83
10.67
10.71
20,927
+0.00(+0.00%)
May 24, 2002
10.83
10.83
10.67
10.71
20,927
-0.14(-1.28%)
May 23, 2002
10.79
10.85
10.71
10.85
41,399
+0.12(+1.09%)
May 22, 2002
10.55
10.75
10.54
10.73
52,318
+0.17(+1.58%)
May 21, 2002
10.68
10.75
10.57
10.57
44,129
-0.07(-0.68%)
May 20, 2002
10.56
10.68
10.56
10.64
97,812
-0.02(-0.14%)
May 17, 2002
10.74
10.74
10.58
10.65
40,034
-0.09(-0.88%)
May 16, 2002
10.70
10.80
10.70
10.75
54,593
+0.12(+1.14%)
May 15, 2002
10.79
10.79
10.63
10.63
66,876
-0.27(-2.46%)
May 14, 2002
10.93
10.93
10.84
10.90
50,953
+0.04(+0.41%)
May 13, 2002
10.54
10.85
10.54
10.85
58,232
+0.21(+1.96%)
May 10, 2002
10.68
10.71
10.59
10.64
27,296
-0.03(-0.25%)
May 09, 2002
10.70
10.77
10.62
10.67
37,305
-0.11(-1.06%)
May 08, 2002
10.56
10.78
10.54
10.78
43,674
+0.27(+2.55%)
May 07, 2002
10.53
10.57
10.45
10.52
100,087
-0.06(-0.56%)
May 06, 2002
10.78
10.78
10.54
10.57
149,221
-0.38(-3.49%)
May 03, 2002
10.95
11.02
10.87
10.96
136,482
+0.09(+0.81%)
May 02, 2002
10.87
10.89
10.78
10.87
35,940
+0.02(+0.14%)
May 01, 2002
10.68
10.86
10.64
10.85
40,944
+0.15(+1.40%)
Apr 30, 2002
10.74
10.80
10.70
10.70
25,021
+0.02(+0.14%)
Apr 29, 2002
10.70
10.76
10.61
10.69
34,120
-0.05(-0.47%)
Apr 26, 2002
10.83
10.83
10.63
10.74
16,377
-0.05(-0.51%)
Apr 25, 2002
10.70
10.85
10.68
10.79
42,309
+0.06(+0.55%)
Apr 24, 2002
10.79
10.85
10.72
10.74
43,219
-0.20(-1.81%)
Apr 23, 2002
10.74
10.96
10.72
10.93
68,241
+0.07(+0.67%)
Apr 22, 2002
11.00
11.04
10.86
10.86
35,940
-0.15(-1.38%)
Apr 19, 2002
10.92
11.03
10.85
11.01
109,186
+0.05(+0.48%)
Apr 18, 2002
10.98
11.03
10.88
10.96
28,661
+0.07(+0.69%)
Apr 17, 2002
10.91
10.98
10.85
10.88
53,683
+0.13(+1.23%)
Apr 16, 2002
10.69
10.85
10.65
10.75
124,199
+0.15(+1.37%)
Apr 15, 2002
10.59
10.69
10.59
10.61
96,447
+0.20(+1.96%)
Apr 12, 2002
10.55
10.58
10.36
10.40
136,027
-0.35(-3.21%)
Apr 11, 2002
10.84
10.91
10.74
10.75
88,258
-0.15(-1.35%)
Apr 10, 2002
10.75
10.90
10.74
10.90
41,399
+0.12(+1.14%)
Apr 09, 2002
10.81
10.81
10.70
10.77
87,349
-0.18(-1.63%)
Apr 08, 2002
11.02
11.05
10.84
10.95
330,743
+0.21(+1.96%)
Apr 05, 2002
10.88
10.92
10.71
10.74
125,564
-0.17(-1.55%)
Apr 04, 2002
11.17
11.17
10.83
10.91
94,173
-0.15(-1.33%)
Apr 03, 2002
11.23
11.23
11.04
11.06
126,929
-0.25(-2.20%)
Apr 02, 2002
11.17
11.34
11.17
11.30
161,504
+0.10(+0.90%)
Apr 01, 2002
11.21
11.23
11.14
11.20
97,812
+0.04(+0.32%)
Mar 29, 2002
11.14
11.25
11.09
11.17
206,089
+0.00(+0.00%)
Mar 28, 2002
11.14
11.25
11.09
11.17
206,089
-0.02(-0.18%)
Mar 27, 2002
11.08
11.19
11.06
11.19
116,920
+0.27(+2.46%)
Mar 26, 2002
10.93
10.99
10.88
10.92
81,889
+0.01(+0.12%)
Mar 25, 2002
10.93
11.02
10.87
10.91
45,494
-0.07(-0.60%)
Mar 22, 2002
11.07
11.07
10.92
10.97
99,177
-0.21(-1.89%)
Mar 21, 2002
11.13
11.19
11.00
11.18
80,979
+0.08(+0.75%)
Mar 20, 2002
11.11
11.23
11.08
11.10
84,619
-0.12(-1.06%)
Mar 19, 2002
11.18
11.23
11.12
11.22
818,897
+0.07(+0.67%)
Mar 18, 2002
11.06
11.16
11.04
11.14
95,992
+0.11(+0.98%)
Mar 15, 2002
10.96
11.08
10.96
11.04
39,580
+0.15(+1.39%)
Mar 14, 2002
10.94
10.94
10.81
10.88
50,953
-0.09(-0.86%)
Mar 13, 2002
11.13
11.14
10.93
10.98
175,152
-0.08(-0.74%)
Mar 12, 2002
10.86
11.06
10.86
11.06
63,691
+0.11(+0.96%)
Mar 11, 2002
10.86
10.99
10.86
10.96
125,564
+0.15(+1.36%)
Mar 08, 2002
10.95
10.95
10.76
10.81
74,610
-0.12(-1.13%)
Mar 07, 2002
10.95
10.99
10.82
10.93
158,320
+0.05(+0.46%)
Mar 06, 2002
10.67
10.91
10.64
10.88
130,568
+0.20(+1.85%)
Mar 05, 2002
10.63
10.71
10.59
10.68
282,974
+0.09(+0.81%)
Mar 04, 2002
10.51
10.65
10.50
10.60
166,964
+0.14(+1.30%)
Mar 01, 2002
10.34
10.46
10.33
10.46
91,443
+0.12(+1.17%)
Feb 28, 2002
10.36
10.43
10.33
10.34
135,572
+0.01(+0.11%)
Feb 27, 2002
10.34
10.42
10.25
10.33
12,874,881
-0.04(-0.38%)
Feb 26, 2002
10.33
10.37
10.23
10.37
272,055
+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
64,146
+0.00(+0.00%)
Feb 15, 2002
10.00
10.00
9.876
9.913
64,146
+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
9.716
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
48,223
+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
1,091,862
-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
.