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
)
47.11
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM 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 (%)
Jun 30, 2003
9.540
9.568
9.432
9.491
112,371
+0.01(+0.12%)
Jun 27, 2003
9.540
9.601
9.480
9.480
336,658
-0.04(-0.39%)
Jun 26, 2003
9.570
9.636
9.518
9.518
305,267
-0.11(-1.10%)
Jun 25, 2003
9.595
9.713
9.577
9.623
347,121
+0.05(+0.57%)
Jun 24, 2003
9.579
9.628
9.553
9.568
112,825
-0.05(-0.48%)
Jun 23, 2003
9.639
9.647
9.518
9.614
76,430
+0.03(+0.30%)
Jun 20, 2003
9.707
9.707
9.586
9.586
29,571
-0.06(-0.64%)
Jun 19, 2003
9.650
9.704
9.603
9.647
155,135
+0.03(+0.27%)
Jun 18, 2003
9.650
9.694
9.562
9.621
120,105
-0.03(-0.30%)
Jun 17, 2003
9.748
9.748
9.625
9.650
95,993
-0.08(-0.79%)
Jun 16, 2003
9.742
9.786
9.641
9.726
254,313
-0.04(-0.36%)
Jun 13, 2003
9.913
9.913
9.700
9.762
113,735
-0.20(-2.01%)
Jun 12, 2003
10.13
10.13
9.880
9.962
232,476
-0.09(-0.87%)
Jun 11, 2003
9.825
10.05
9.814
10.05
185,161
+0.33(+3.44%)
Jun 10, 2003
9.770
9.795
9.702
9.715
99,632
+0.04(+0.41%)
Jun 09, 2003
9.715
9.735
9.650
9.676
68,241
-0.05(-0.56%)
Jun 06, 2003
9.759
9.861
9.672
9.731
124,654
-0.05(-0.56%)
Jun 05, 2003
9.759
9.797
9.683
9.786
292,528
+0.00(+0.00%)
Jun 04, 2003
9.694
9.792
9.672
9.786
557,760
+0.07(+0.75%)
Jun 03, 2003
9.639
9.713
9.566
9.713
108,731
+0.11(+1.12%)
Jun 02, 2003
9.628
9.735
9.573
9.606
139,212
+0.05(+0.51%)
May 30, 2003
9.452
9.599
9.430
9.557
90,078
+0.16(+1.71%)
May 29, 2003
9.540
9.540
9.370
9.397
122,379
-0.13(-1.34%)
May 28, 2003
9.606
9.612
9.485
9.524
147,401
-0.09(-0.94%)
May 27, 2003
9.386
9.623
9.386
9.614
106,001
+0.21(+2.27%)
May 23, 2003
9.276
9.428
9.276
9.401
63,692
+0.07(+0.80%)
May 22, 2003
9.276
9.351
9.276
9.326
75,975
+0.05(+0.52%)
May 21, 2003
9.067
9.326
9.067
9.278
72,790
+0.24(+2.65%)
May 20, 2003
9.078
9.133
9.012
9.038
65,966
-0.03(-0.32%)
May 19, 2003
9.122
9.162
9.067
9.067
71,426
-0.16(-1.69%)
May 16, 2003
9.166
9.223
9.118
9.223
36,395
+0.08(+0.91%)
May 15, 2003
9.210
9.210
9.115
9.140
89,168
+0.02(+0.19%)
May 14, 2003
9.188
9.188
9.089
9.122
50,043
-0.03(-0.36%)
May 13, 2003
9.067
9.184
9.014
9.155
80,979
+0.12(+1.29%)
May 12, 2003
8.968
9.093
8.968
9.038
167,419
+0.05(+0.54%)
May 09, 2003
8.946
9.012
8.893
8.990
47,769
+0.09(+0.99%)
May 08, 2003
8.891
8.988
8.876
8.902
88,259
-0.03(-0.32%)
May 07, 2003
8.858
8.946
8.814
8.931
82,799
+0.07(+0.84%)
May 06, 2003
8.858
8.933
8.790
8.856
82,799
-0.03(-0.32%)
May 05, 2003
8.924
8.924
8.794
8.885
254,768
+0.08(+0.92%)
May 02, 2003
8.669
8.847
8.669
8.803
219,282
+0.19(+2.17%)
May 01, 2003
8.660
8.704
8.564
8.616
467,226
-0.01(-0.13%)
Apr 30, 2003
8.572
8.652
8.553
8.627
116,010
+0.04(+0.51%)
Apr 29, 2003
8.660
8.700
8.531
8.583
69,606
-0.13(-1.49%)
Apr 28, 2003
8.660
8.784
8.649
8.713
163,779
+0.04(+0.48%)
Apr 25, 2003
8.748
8.748
8.605
8.671
35,030
-0.10(-1.15%)
Apr 24, 2003
8.768
8.830
8.720
8.773
38,670
-0.03(-0.35%)
Apr 23, 2003
8.803
8.847
8.707
8.803
96,902
-0.02(-0.25%)
Apr 22, 2003
8.638
8.836
8.638
8.825
97,357
+0.12(+1.34%)
Apr 21, 2003
8.649
8.715
8.649
8.709
51,863
+0.04(+0.46%)
Apr 17, 2003
8.507
8.669
8.507
8.669
130,568
+0.14(+1.65%)
Apr 16, 2003
8.656
8.656
8.518
8.529
60,052
-0.06(-0.67%)
Apr 15, 2003
8.572
8.627
8.551
8.586
275,240
-0.05(-0.53%)
Apr 14, 2003
8.588
8.652
8.542
8.632
38,215
+0.05(+0.56%)
Apr 11, 2003
8.583
8.605
8.520
8.583
36,850
-0.05(-0.64%)
Apr 10, 2003
8.551
8.638
8.542
8.638
55,503
+0.09(+1.00%)
Apr 09, 2003
8.572
8.654
8.509
8.553
131,933
-0.01(-0.10%)
Apr 08, 2003
8.594
8.594
8.504
8.562
254,313
-0.05(-0.64%)
Apr 07, 2003
8.726
8.790
8.616
8.616
154,680
-0.09(-0.99%)
Apr 04, 2003
8.671
8.722
8.463
8.702
204,269
+0.08(+0.97%)
Apr 03, 2003
8.751
8.814
8.619
8.619
182,887
-0.18(-2.10%)
Apr 02, 2003
8.836
8.836
8.737
8.803
117,375
-0.01(-0.10%)
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
.