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
)
46.21
-0.45 (-0.96%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2002
8.537
8.698
8.513
8.682
133,298
+0.22(+2.65%)
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%)
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
.