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
)
46.83
-0.10 (-0.21%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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, 2024
43.93
44.00
43.08
43.08
833,176
-0.85(-1.93%)
Jan 30, 2024
43.06
43.94
42.94
43.93
719,162
+0.40(+0.91%)
Jan 29, 2024
43.52
43.55
43.06
43.54
562,959
-0.03(-0.07%)
Jan 26, 2024
43.18
43.58
42.91
43.56
462,122
+0.31(+0.71%)
Jan 25, 2024
42.72
43.26
42.40
43.26
622,651
+0.87(+2.05%)
Jan 24, 2024
42.02
42.43
41.85
42.39
632,158
+0.57(+1.37%)
Jan 23, 2024
41.60
42.13
41.60
41.82
307,364
+0.16(+0.38%)
Jan 22, 2024
41.46
41.77
41.19
41.66
416,626
+0.14(+0.33%)
Jan 19, 2024
41.41
41.52
41.20
41.52
438,888
+0.14(+0.33%)
Jan 18, 2024
41.47
41.51
40.95
41.38
655,246
-0.07(-0.17%)
Jan 17, 2024
41.38
41.87
41.29
41.45
417,400
-0.37(-0.87%)
Jan 16, 2024
42.72
42.80
41.80
41.82
492,912
-1.06(-2.46%)
Jan 12, 2024
43.03
43.19
42.62
42.87
778,708
+0.52(+1.24%)
Jan 11, 2024
42.53
42.63
42.24
42.35
615,238
+0.04(+0.09%)
Jan 10, 2024
42.80
42.80
42.14
42.31
664,183
-0.44(-1.04%)
Jan 09, 2024
43.46
43.46
42.62
42.76
697,673
-0.66(-1.52%)
Jan 08, 2024
43.14
43.43
42.59
43.42
689,174
-0.48(-1.10%)
Jan 05, 2024
44.19
44.22
43.67
43.90
341,494
+0.05(+0.11%)
Jan 04, 2024
44.89
45.05
43.81
43.85
441,379
-0.73(-1.64%)
Jan 03, 2024
43.96
44.76
43.79
44.58
603,559
+0.56(+1.28%)
Jan 02, 2024
43.86
44.41
43.80
44.02
693,602
+0.44(+1.02%)
Dec 29, 2023
43.75
43.86
43.47
43.57
295,235
-0.14(-0.32%)
Dec 28, 2023
44.13
44.28
43.69
43.71
328,925
-0.61(-1.38%)
Dec 27, 2023
44.52
44.68
44.17
44.33
387,083
-0.22(-0.49%)
Dec 26, 2023
44.57
44.75
44.39
44.54
321,602
+0.39(+0.87%)
Dec 22, 2023
44.30
44.51
44.09
44.16
638,704
+0.15(+0.34%)
Dec 21, 2023
43.91
44.04
43.59
44.01
303,877
+0.22(+0.50%)
Dec 20, 2023
44.41
44.65
43.75
43.79
507,012
-0.49(-1.10%)
Dec 19, 2023
43.83
44.30
43.72
44.28
489,084
+0.55(+1.25%)
Dec 18, 2023
43.98
44.35
43.70
43.73
487,335
+0.37(+0.86%)
Dec 15, 2023
43.27
43.45
43.01
43.36
652,878
-0.22(-0.49%)
Dec 14, 2023
42.74
43.62
42.74
43.57
878,675
+1.30(+3.08%)
Dec 13, 2023
41.68
42.28
41.51
42.27
448,939
+0.59(+1.41%)
Dec 12, 2023
41.89
41.90
41.43
41.68
440,057
-0.60(-1.41%)
Dec 11, 2023
42.21
42.39
42.07
42.28
348,706
+0.03(+0.07%)
Dec 08, 2023
42.11
42.40
42.00
42.25
844,485
+0.44(+1.05%)
Dec 07, 2023
42.25
42.46
41.66
41.81
662,488
-0.22(-0.51%)
Dec 06, 2023
42.49
42.74
41.92
42.02
1,005,001
-0.74(-1.74%)
Dec 05, 2023
43.49
43.56
42.72
42.77
532,805
-0.75(-1.73%)
Dec 04, 2023
43.45
43.83
43.28
43.52
833,719
-0.25(-0.58%)
Dec 01, 2023
43.45
44.29
43.33
43.78
1,031,232
+0.24(+0.54%)
Nov 30, 2023
43.61
44.15
43.04
43.54
726,396
+0.27(+0.63%)
Nov 29, 2023
43.85
43.88
43.13
43.27
913,657
-0.28(-0.65%)
Nov 28, 2023
43.65
43.95
43.49
43.55
493,307
-0.01(-0.02%)
Nov 27, 2023
43.51
43.63
43.17
43.56
618,159
-0.21(-0.47%)
Nov 24, 2023
43.49
44.07
43.49
43.77
476,775
+0.20(+0.45%)
Nov 22, 2023
42.73
43.61
42.52
43.57
563,949
-0.03(-0.07%)
Nov 21, 2023
43.45
43.65
43.19
43.60
298,547
-0.06(-0.13%)
Nov 20, 2023
43.77
44.01
43.66
43.66
311,703
+0.07(+0.16%)
Nov 17, 2023
43.02
43.84
42.98
43.59
350,452
+0.85(+1.99%)
Nov 16, 2023
43.19
43.31
42.30
42.74
588,805
-0.81(-1.87%)
Nov 15, 2023
43.50
44.14
43.50
43.55
526,084
-0.09(-0.20%)
Nov 14, 2023
43.35
43.76
43.29
43.64
405,983
+0.48(+1.11%)
Nov 13, 2023
42.95
43.24
42.80
43.16
204,084
+0.30(+0.71%)
Nov 10, 2023
42.83
42.95
42.48
42.86
311,879
+0.38(+0.90%)
Nov 09, 2023
42.87
43.01
42.44
42.48
488,862
-0.15(-0.34%)
Nov 08, 2023
42.96
43.25
42.59
42.62
504,327
-0.50(-1.16%)
Nov 07, 2023
43.49
43.52
42.97
43.12
641,220
-1.01(-2.29%)
Nov 06, 2023
44.93
44.98
43.99
44.13
419,679
-0.62(-1.38%)
Nov 03, 2023
45.11
45.24
44.49
44.75
700,141
-0.41(-0.91%)
Nov 02, 2023
43.87
45.19
43.70
45.16
480,389
+1.37(+3.13%)
Nov 01, 2023
44.18
44.38
43.76
43.79
623,504
-0.11(-0.25%)
Oct 31, 2023
43.78
43.95
43.35
43.90
395,558
+0.18(+0.40%)
Oct 30, 2023
43.78
44.07
43.30
43.72
578,766
+0.08(+0.18%)
Oct 27, 2023
44.60
44.70
43.47
43.64
733,944
-1.01(-2.26%)
Oct 26, 2023
44.58
44.83
44.16
44.65
678,888
-0.25(-0.57%)
Oct 25, 2023
45.04
45.25
44.70
44.91
743,526
-0.10(-0.22%)
Oct 24, 2023
45.75
45.76
45.00
45.00
520,241
-0.60(-1.31%)
Oct 23, 2023
45.98
46.07
45.41
45.60
596,030
-0.74(-1.61%)
Oct 20, 2023
47.03
47.19
46.20
46.35
769,679
-0.86(-1.83%)
Oct 19, 2023
47.13
47.58
46.73
47.21
975,491
-0.10(-0.21%)
Oct 18, 2023
47.11
47.52
47.02
47.31
632,121
+0.33(+0.71%)
Oct 17, 2023
46.31
47.09
46.31
46.97
448,359
+0.50(+1.08%)
Oct 16, 2023
46.43
46.56
46.00
46.47
324,616
+0.31(+0.68%)
Oct 13, 2023
45.88
46.39
45.76
46.16
560,137
+0.93(+2.06%)
Oct 12, 2023
45.64
45.64
44.97
45.23
371,583
+0.03(+0.07%)
Oct 11, 2023
45.08
45.22
44.61
45.20
439,401
-0.46(-1.01%)
Oct 10, 2023
45.61
45.98
45.39
45.66
628,068
+0.07(+0.15%)
Oct 09, 2023
45.30
45.75
44.96
45.59
500,780
+1.50(+3.40%)
Oct 06, 2023
43.81
44.49
43.33
44.09
775,768
+0.29(+0.67%)
Oct 05, 2023
43.49
44.15
43.48
43.80
599,214
-0.20(-0.45%)
Oct 04, 2023
44.83
44.86
43.62
43.99
887,556
-1.46(-3.21%)
Oct 03, 2023
45.24
45.54
44.99
45.45
1,051,297
-0.08(-0.17%)
Oct 02, 2023
46.41
46.44
45.19
45.53
914,261
-0.94(-2.02%)
Sep 29, 2023
47.40
47.40
46.32
46.47
712,139
-0.90(-1.90%)
Sep 28, 2023
47.21
47.63
47.04
47.37
552,664
+0.07(+0.15%)
Sep 27, 2023
46.74
47.48
46.56
47.31
492,233
+1.16(+2.51%)
Sep 26, 2023
46.04
46.43
45.97
46.15
480,633
-0.27(-0.59%)
Sep 25, 2023
45.82
46.49
46.30
46.42
270,191
+0.61(+1.34%)
Sep 22, 2023
46.11
46.41
45.81
45.81
351,158
+0.02(+0.04%)
Sep 21, 2023
46.64
46.81
45.73
45.79
503,636
-0.65(-1.40%)
Sep 20, 2023
46.65
47.17
46.41
46.44
376,977
-0.42(-0.89%)
Sep 19, 2023
47.67
47.68
46.62
46.86
408,454
-0.39(-0.82%)
Sep 18, 2023
47.36
47.52
46.99
47.25
396,235
+0.25(+0.54%)
Sep 15, 2023
47.29
47.64
46.97
47.00
436,388
-0.65(-1.37%)
Sep 14, 2023
47.52
47.77
47.44
47.65
300,695
+0.61(+1.30%)
Sep 13, 2023
47.52
47.60
46.81
47.03
459,624
-0.41(-0.86%)
Sep 12, 2023
46.77
47.51
46.77
47.44
339,042
+1.04(+2.24%)
Sep 11, 2023
47.30
47.46
46.20
46.40
462,484
-0.59(-1.26%)
Sep 08, 2023
46.73
47.31
46.73
47.00
341,164
+0.44(+0.94%)
Sep 07, 2023
46.66
46.91
46.46
46.56
545,078
-0.08(-0.17%)
Sep 06, 2023
46.59
46.92
46.31
46.64
362,237
-0.04(-0.08%)
Sep 05, 2023
46.71
47.15
46.66
46.67
791,287
+0.18(+0.40%)
Sep 01, 2023
46.05
46.56
46.05
46.49
603,704
+0.90(+1.99%)
Aug 31, 2023
45.71
45.71
45.30
45.59
179,471
+0.04(+0.09%)
Aug 30, 2023
45.47
45.65
45.35
45.55
186,770
+0.24(+0.54%)
Aug 29, 2023
45.23
45.35
44.83
45.30
397,668
+0.17(+0.37%)
Aug 28, 2023
44.96
45.46
44.87
45.14
371,037
+0.33(+0.74%)
Aug 25, 2023
44.64
45.04
44.28
44.81
468,211
+0.45(+1.01%)
Aug 24, 2023
44.38
44.86
44.32
44.36
429,039
-0.40(-0.89%)
Aug 23, 2023
44.48
44.81
44.06
44.76
462,281
-0.12(-0.26%)
Aug 22, 2023
45.31
45.42
44.86
44.87
655,560
-0.35(-0.77%)
Aug 21, 2023
45.64
45.85
44.92
45.23
447,086
-0.22(-0.49%)
Aug 18, 2023
44.78
45.51
44.68
45.45
367,805
+0.38(+0.84%)
Aug 17, 2023
45.14
45.64
45.07
45.07
707,525
+0.51(+1.14%)
Aug 16, 2023
44.99
45.47
44.54
44.56
402,292
-0.38(-0.84%)
Aug 15, 2023
45.58
45.63
44.89
44.94
413,345
-0.99(-2.16%)
Aug 14, 2023
45.97
46.06
45.57
45.94
688,084
-0.16(-0.34%)
Aug 11, 2023
45.44
46.14
45.39
46.09
525,048
+0.64(+1.41%)
Aug 10, 2023
45.57
46.03
45.16
45.45
721,810
-0.06(-0.13%)
Aug 09, 2023
45.31
45.93
45.12
45.51
499,149
+0.59(+1.32%)
Aug 08, 2023
44.07
44.93
43.71
44.91
362,560
+0.22(+0.50%)
Aug 07, 2023
44.81
44.95
44.55
44.69
280,725
+0.08(+0.17%)
Aug 04, 2023
44.89
45.31
44.60
44.61
550,973
+0.03(+0.07%)
Aug 03, 2023
44.13
44.98
44.00
44.58
539,737
+0.49(+1.10%)
Aug 02, 2023
44.45
44.59
43.75
44.10
450,440
-0.65(-1.46%)
Aug 01, 2023
44.74
44.87
44.31
44.75
511,075
-0.23(-0.52%)
Jul 31, 2023
44.48
45.11
44.48
44.98
351,690
+0.85(+1.92%)
Jul 28, 2023
44.06
44.17
43.52
44.14
360,199
+0.12(+0.27%)
Jul 27, 2023
44.54
44.71
43.88
44.02
387,654
-0.27(-0.62%)
Jul 26, 2023
43.92
44.50
43.85
44.29
410,825
-0.04(-0.09%)
Jul 25, 2023
44.03
44.53
43.78
44.33
324,428
+0.26(+0.60%)
Jul 24, 2023
43.61
44.36
43.61
44.07
301,202
+0.67(+1.55%)
Jul 21, 2023
43.23
43.42
42.99
43.40
299,663
+0.32(+0.75%)
Jul 20, 2023
42.95
43.14
42.73
43.07
277,554
+0.44(+1.03%)
Jul 19, 2023
42.44
42.92
42.35
42.64
376,140
+0.20(+0.48%)
Jul 18, 2023
41.94
42.80
41.88
42.43
444,437
+0.45(+1.07%)
Jul 17, 2023
41.80
42.14
41.68
41.98
272,513
+0.07(+0.16%)
Jul 14, 2023
42.88
42.88
41.86
41.92
637,164
-1.14(-2.64%)
Jul 13, 2023
43.21
43.51
42.71
43.06
389,429
-0.16(-0.36%)
Jul 12, 2023
43.16
43.42
42.97
43.21
499,572
+0.42(+0.98%)
Jul 11, 2023
42.06
42.86
42.02
42.79
315,533
+0.93(+2.23%)
Jul 10, 2023
41.42
41.90
41.38
41.86
431,674
+0.33(+0.80%)
Jul 07, 2023
40.47
41.90
40.44
41.53
893,832
+0.90(+2.20%)
Jul 06, 2023
41.19
41.40
40.31
40.63
627,909
-0.96(-2.32%)
Jul 05, 2023
41.99
41.99
41.37
41.60
362,202
-0.25(-0.60%)
Jul 03, 2023
41.81
42.12
41.71
41.85
236,858
+0.17(+0.40%)
Jun 30, 2023
41.66
41.92
41.39
41.68
1,378,033
+0.29(+0.71%)
Jun 29, 2023
41.07
41.39
40.89
41.39
1,087,312
+0.47(+1.14%)
Jun 28, 2023
40.52
40.96
40.17
40.92
516,167
+0.39(+0.96%)
Jun 27, 2023
40.33
40.67
40.15
40.54
288,647
+0.15(+0.36%)
Jun 26, 2023
39.73
40.62
39.73
40.39
353,526
+0.65(+1.64%)
Jun 23, 2023
39.61
39.86
39.47
39.74
547,095
-0.36(-0.90%)
Jun 22, 2023
40.23
40.26
39.88
40.10
492,284
-0.53(-1.29%)
Jun 21, 2023
40.18
40.93
40.12
40.62
435,778
+0.31(+0.77%)
Jun 20, 2023
40.97
40.98
40.02
40.31
687,767
-0.92(-2.24%)
Jun 16, 2023
41.47
41.56
41.10
41.24
433,360
-0.02(-0.05%)
Jun 15, 2023
40.86
41.59
40.86
41.26
566,880
+0.50(+1.22%)
May 08, 2023
41.24
41.45
40.72
40.76
284,776
+0.06(+0.14%)
May 05, 2023
40.62
40.97
40.50
40.70
412,814
+1.08(+2.73%)
May 04, 2023
40.02
40.41
39.49
39.62
731,952
-0.42(-1.04%)
May 03, 2023
40.28
40.73
40.01
40.03
899,964
-0.76(-1.87%)
May 02, 2023
42.18
42.18
40.41
40.80
674,059
-1.82(-4.27%)
May 01, 2023
42.62
43.07
42.42
42.62
254,308
-0.49(-1.14%)
Apr 28, 2023
42.33
43.32
42.16
43.11
448,808
+0.63(+1.48%)
Apr 27, 2023
42.29
42.60
41.95
42.48
330,914
+0.20(+0.48%)
Apr 26, 2023
42.74
42.97
42.08
42.28
385,463
-0.79(-1.84%)
Apr 25, 2023
43.51
43.52
42.83
43.07
285,996
-0.83(-1.89%)
Apr 24, 2023
43.13
44.09
43.13
43.90
428,505
+0.63(+1.45%)
Apr 21, 2023
43.67
43.67
43.12
43.27
326,805
-0.25(-0.58%)
Apr 20, 2023
43.37
43.54
43.02
43.52
350,449
-0.41(-0.92%)
Apr 19, 2023
43.65
43.95
43.46
43.93
420,977
-0.14(-0.31%)
Apr 18, 2023
43.78
44.15
43.60
44.07
259,133
+0.16(+0.37%)
Apr 17, 2023
44.25
44.46
43.77
43.90
418,564
-0.46(-1.05%)
Apr 14, 2023
44.34
44.62
44.11
44.37
272,789
+0.07(+0.15%)
Apr 13, 2023
43.95
44.42
43.87
44.30
221,981
+0.31(+0.70%)
Apr 12, 2023
44.27
44.39
43.89
43.99
281,511
-0.01(-0.02%)
Apr 11, 2023
43.84
44.21
43.59
44.00
242,238
+0.37(+0.84%)
Apr 10, 2023
43.39
44.06
43.39
43.63
522,783
+0.37(+0.85%)
Apr 06, 2023
43.82
43.84
43.17
43.26
865,927
-0.62(-1.41%)
Apr 05, 2023
43.42
43.90
43.06
43.88
341,437
+0.51(+1.18%)
Apr 04, 2023
44.26
44.26
42.96
43.37
452,476
-0.78(-1.77%)
Apr 03, 2023
44.11
44.43
43.79
44.15
781,585
+1.84(+4.34%)
Mar 31, 2023
42.12
42.40
42.02
42.32
317,170
+0.33(+0.78%)
Mar 30, 2023
42.19
42.23
41.80
41.99
467,948
+0.14(+0.32%)
Mar 29, 2023
41.66
41.91
41.42
41.85
1,104,879
+0.60(+1.45%)
Mar 28, 2023
40.47
41.43
40.47
41.25
275,144
+0.60(+1.47%)
Mar 27, 2023
40.31
40.89
39.94
40.65
520,508
+0.79(+1.99%)
Mar 24, 2023
39.08
40.00
38.86
39.86
818,453
+0.12(+0.29%)
Mar 23, 2023
40.50
40.90
39.38
39.74
590,306
-0.50(-1.25%)
Mar 22, 2023
41.22
41.39
40.25
40.25
440,125
-0.93(-2.26%)
Mar 21, 2023
40.55
41.28
40.49
41.18
494,870
+1.41(+3.54%)
Mar 20, 2023
38.94
40.00
38.94
39.77
908,283
+0.82(+2.12%)
Mar 17, 2023
39.48
39.68
38.65
38.94
1,027,175
-0.71(-1.79%)
Mar 16, 2023
38.44
39.76
38.28
39.65
916,877
+0.39(+1.00%)
Mar 15, 2023
39.93
40.23
38.66
39.26
1,528,434
-2.15(-5.19%)
Mar 14, 2023
41.16
42.35
40.72
41.41
722,602
+0.31(+0.75%)
Mar 13, 2023
40.93
41.87
40.23
41.10
1,518,797
-0.79(-1.88%)
Mar 10, 2023
42.48
43.07
41.70
41.89
651,994
-0.62(-1.47%)
Mar 09, 2023
43.36
43.95
42.49
42.51
365,701
-0.63(-1.47%)
Mar 08, 2023
43.37
43.87
42.73
43.14
346,531
-0.45(-1.03%)
Mar 07, 2023
44.07
44.12
43.45
43.59
316,211
-0.71(-1.60%)
Mar 06, 2023
44.07
44.36
43.92
44.30
554,907
-0.06(-0.13%)
Mar 03, 2023
43.22
44.55
43.20
44.36
388,848
+0.64(+1.47%)
Mar 02, 2023
43.21
43.87
43.09
43.72
343,417
+0.35(+0.82%)
Mar 01, 2023
42.50
43.55
42.47
43.36
484,551
+0.93(+2.19%)
Feb 28, 2023
43.42
43.42
42.43
42.43
421,623
-0.62(-1.45%)
Feb 27, 2023
43.00
43.22
42.69
43.06
398,280
+0.15(+0.36%)
Feb 24, 2023
42.39
42.97
42.11
42.90
298,217
-0.02(-0.04%)
Feb 23, 2023
42.91
43.20
42.44
42.92
306,493
+0.63(+1.50%)
Feb 22, 2023
42.48
42.76
41.89
42.29
294,147
-0.22(-0.52%)
Feb 21, 2023
42.54
42.96
42.43
42.51
522,970
-0.20(-0.47%)
Feb 17, 2023
43.63
43.65
42.56
42.71
405,344
-1.60(-3.61%)
Feb 16, 2023
44.61
44.93
44.26
44.31
370,247
-0.51(-1.13%)
Feb 15, 2023
44.94
44.94
44.25
44.82
721,821
-0.66(-1.45%)
Feb 14, 2023
45.13
45.77
44.97
45.48
317,014
+0.01(+0.02%)
Feb 13, 2023
45.36
45.64
44.93
45.47
337,730
-0.15(-0.34%)
Feb 10, 2023
44.59
45.69
44.54
45.62
649,571
+1.70(+3.86%)
Feb 09, 2023
44.31
44.46
43.89
43.93
376,543
-0.35(-0.80%)
Feb 08, 2023
44.80
44.96
44.10
44.28
310,059
-0.44(-0.99%)
Feb 07, 2023
43.73
44.82
43.46
44.72
369,729
+1.28(+2.96%)
Feb 06, 2023
43.66
43.94
42.95
43.44
289,864
-0.20(-0.46%)
Feb 03, 2023
43.95
44.63
43.60
43.64
604,351
-0.13(-0.31%)
Feb 02, 2023
44.75
44.75
43.32
43.77
783,527
-1.07(-2.39%)
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
.