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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2003
8.573
8.652
8.553
8.627
116,010
+0.04(+0.51%)
Apr 29, 2003
8.660
8.700
8.531
8.584
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
8.573
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
8.584
8.605
8.520
8.584
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
8.573
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%)
Apr 01, 2003
8.715
8.834
8.702
8.812
114,190
+0.10(+1.16%)
Mar 31, 2003
8.770
8.770
8.663
8.711
68,241
-0.12(-1.37%)
Mar 28, 2003
8.781
8.838
8.773
8.832
57,322
+0.08(+0.88%)
Mar 27, 2003
8.627
8.814
8.621
8.755
114,190
+0.09(+1.09%)
Mar 26, 2003
8.737
8.737
8.643
8.660
179,702
-0.04(-0.51%)
Mar 25, 2003
8.689
8.777
8.630
8.704
161,504
+0.09(+1.02%)
Mar 24, 2003
8.682
8.766
8.551
8.616
82,799
-0.12(-1.38%)
Mar 21, 2003
8.808
8.808
8.687
8.737
198,810
-0.05(-0.53%)
Mar 20, 2003
8.726
8.823
8.625
8.784
122,834
+0.06(+0.68%)
Mar 19, 2003
8.693
8.724
8.663
8.724
120,559
+0.02(+0.23%)
Mar 18, 2003
8.573
8.704
8.476
8.704
303,901
+0.14(+1.59%)
Mar 17, 2003
8.474
8.599
8.474
8.568
84,619
+0.10(+1.19%)
Mar 14, 2003
8.427
8.533
8.397
8.467
64,146
-0.00(-0.03%)
Mar 13, 2003
8.485
8.524
8.412
8.469
42,764
+0.07(+0.86%)
Mar 12, 2003
8.408
8.410
8.287
8.397
56,867
-0.18(-2.13%)
Mar 11, 2003
8.685
8.685
8.579
8.579
69,151
-0.06(-0.74%)
Mar 10, 2003
8.704
8.759
8.625
8.643
173,333
-0.12(-1.38%)
Mar 07, 2003
8.660
8.799
8.641
8.764
70,971
+0.00(+0.00%)
Mar 06, 2003
8.781
8.792
8.729
8.764
48,678
+0.00(+0.00%)
Mar 05, 2003
8.700
8.786
8.691
8.764
105,091
+0.05(+0.53%)
Mar 04, 2003
8.704
8.757
8.685
8.718
117,375
+0.02(+0.28%)
Mar 03, 2003
8.748
8.784
8.693
8.693
124,199
+0.03(+0.38%)
Feb 28, 2003
8.689
8.757
8.660
8.660
29,116
+0.03(+0.31%)
Feb 27, 2003
8.726
8.764
8.634
8.634
38,670
-0.09(-1.06%)
Feb 26, 2003
8.682
8.770
8.658
8.726
45,949
+0.01(+0.15%)
Feb 25, 2003
8.720
8.832
8.625
8.713
136,482
-0.01(-0.10%)
Feb 24, 2003
8.638
8.779
8.638
8.722
206,998
+0.06(+0.66%)
Feb 21, 2003
8.564
8.682
8.559
8.665
168,328
+0.15(+1.81%)
Feb 20, 2003
8.573
8.579
8.478
8.511
65,966
+0.03(+0.34%)
Feb 19, 2003
8.529
8.529
8.476
8.482
27,751
-0.05(-0.54%)
Feb 18, 2003
8.441
8.529
8.399
8.529
58,687
+0.13(+1.57%)
Feb 14, 2003
8.304
8.397
8.252
8.397
30,936
+0.13(+1.54%)
Feb 13, 2003
8.320
8.364
8.190
8.269
108,731
-0.04(-0.48%)
Feb 12, 2003
8.463
8.515
8.289
8.309
120,559
-0.15(-1.82%)
Feb 11, 2003
8.553
8.603
8.423
8.463
98,267
-0.07(-0.77%)
Feb 10, 2003
8.482
8.529
8.410
8.529
35,940
+0.13(+1.54%)
Feb 07, 2003
8.529
8.529
8.381
8.399
129,203
-0.11(-1.34%)
Feb 06, 2003
8.551
8.551
8.414
8.513
40,034
-0.02(-0.21%)
Feb 05, 2003
8.682
8.682
8.518
8.531
70,061
-0.11(-1.25%)
Feb 04, 2003
8.452
8.647
8.430
8.638
429,011
+0.11(+1.29%)
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
.