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
-0.05 (-0.11%)
Official Closing 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 (%)
Sep 30, 2003
9.419
9.483
9.320
9.502
193,805
+0.05(+0.56%)
Sep 29, 2003
9.395
9.450
9.353
9.450
61,417
+0.05(+0.56%)
Sep 26, 2003
9.390
9.425
9.362
9.397
85,529
-0.09(-0.93%)
Sep 25, 2003
9.564
9.588
9.487
9.485
287,523
-0.08(-0.80%)
Sep 24, 2003
9.669
9.669
9.555
9.562
160,139
+0.06(+0.65%)
Sep 23, 2003
9.507
9.535
9.489
9.500
80,069
+0.04(+0.39%)
Sep 22, 2003
9.483
9.500
9.412
9.463
106,911
-0.07(-0.71%)
Sep 19, 2003
9.452
9.531
9.452
9.531
368,503
+0.06(+0.67%)
Sep 18, 2003
9.386
9.456
9.386
9.467
510,445
+0.05(+0.49%)
Sep 17, 2003
9.544
9.544
9.386
9.421
236,570
-0.13(-1.36%)
Sep 16, 2003
9.507
9.551
9.472
9.551
137,392
+0.05(+0.58%)
Sep 15, 2003
9.566
9.566
9.496
9.496
75,065
-0.07(-0.74%)
Sep 12, 2003
9.586
9.599
9.496
9.566
552,755
-0.06(-0.64%)
Sep 11, 2003
9.630
9.687
9.612
9.628
191,985
-0.00(-0.02%)
Sep 10, 2003
9.726
9.726
9.588
9.630
72,790
-0.07(-0.77%)
Sep 09, 2003
9.803
9.803
9.665
9.705
145,126
-0.12(-1.19%)
Sep 08, 2003
9.737
9.821
9.718
9.821
186,071
+0.17(+1.75%)
Sep 05, 2003
9.705
9.711
9.617
9.652
66,421
-0.06(-0.59%)
Sep 04, 2003
9.755
9.764
9.678
9.709
132,843
-0.04(-0.41%)
Sep 03, 2003
9.733
9.768
9.698
9.748
146,946
+0.03(+0.34%)
Sep 02, 2003
9.683
9.729
9.608
9.716
144,216
+0.03(+0.30%)
Aug 29, 2003
9.672
9.694
9.608
9.687
73,700
+0.00(+0.02%)
Aug 28, 2003
9.531
9.685
9.489
9.685
854,382
+0.20(+2.09%)
Aug 27, 2003
9.518
9.562
9.487
9.487
494,977
-0.00(-0.05%)
Aug 26, 2003
9.496
9.500
9.375
9.491
85,984
-0.02(-0.16%)
Aug 25, 2003
9.491
9.515
9.452
9.507
109,186
+0.02(+0.25%)
Aug 22, 2003
9.639
9.639
9.469
9.483
473,595
-0.12(-1.26%)
Aug 21, 2003
9.581
9.619
9.551
9.603
108,276
+0.05(+0.51%)
Aug 20, 2003
9.474
9.562
9.474
9.555
60,507
+0.08(+0.81%)
Aug 19, 2003
9.518
9.540
9.441
9.478
174,698
-0.02(-0.23%)
Aug 18, 2003
9.531
9.559
9.491
9.500
204,269
-0.02(-0.18%)
Aug 15, 2003
9.540
9.540
9.461
9.518
33,665
+0.01(+0.12%)
Aug 14, 2003
9.452
9.522
9.430
9.507
153,315
+0.07(+0.79%)
Aug 13, 2003
9.496
9.524
9.423
9.432
41,399
-0.02(-0.23%)
Aug 12, 2003
9.441
9.496
9.355
9.454
91,898
+0.04(+0.40%)
Aug 11, 2003
9.342
9.447
9.342
9.417
56,412
+0.10(+1.04%)
Aug 08, 2003
9.364
9.384
9.256
9.320
115,555
+0.01(+0.12%)
Aug 07, 2003
9.096
9.313
9.078
9.309
122,834
+0.21(+2.29%)
Aug 06, 2003
8.935
9.118
8.935
9.100
91,898
+0.13(+1.42%)
Aug 05, 2003
9.012
9.069
8.937
8.973
72,335
-0.04(-0.44%)
Aug 04, 2003
9.056
9.056
8.926
9.012
90,078
-0.09(-0.94%)
Aug 01, 2003
9.122
9.122
9.012
9.098
146,491
+0.01(+0.10%)
Jul 31, 2003
9.096
9.258
9.060
9.089
122,834
+0.04(+0.41%)
Jul 30, 2003
9.100
9.102
9.034
9.052
74,155
-0.02(-0.22%)
Jul 29, 2003
9.170
9.192
9.030
9.071
51,408
-0.13(-1.46%)
Jul 28, 2003
9.166
9.225
9.151
9.206
91,443
+0.04(+0.43%)
Jul 25, 2003
9.122
9.170
9.067
9.166
96,902
+0.06(+0.63%)
Jul 24, 2003
9.232
9.256
9.109
9.109
61,872
-0.09(-0.96%)
Jul 23, 2003
9.221
9.258
9.146
9.197
51,863
-0.02(-0.17%)
Jul 22, 2003
9.254
9.298
9.188
9.212
82,799
-0.02(-0.17%)
Jul 21, 2003
9.370
9.379
9.214
9.228
182,887
-0.11(-1.15%)
Jul 18, 2003
9.210
9.357
9.168
9.335
71,426
+0.17(+1.90%)
Jul 17, 2003
9.078
9.184
9.034
9.162
122,379
+0.11(+1.24%)
Jul 16, 2003
9.181
9.181
9.049
9.049
120,559
-0.08(-0.84%)
Jul 15, 2003
9.243
9.256
9.124
9.126
585,966
-0.10(-1.10%)
Jul 14, 2003
9.375
9.384
9.219
9.228
95,992
-0.12(-1.27%)
Jul 11, 2003
9.302
9.377
9.267
9.346
60,962
+0.06(+0.66%)
Jul 10, 2003
9.379
9.379
9.219
9.285
67,786
-0.14(-1.47%)
Jul 09, 2003
9.364
9.461
9.359
9.423
85,529
+0.07(+0.75%)
Jul 08, 2003
9.355
9.395
9.309
9.353
154,225
-0.01(-0.14%)
Jul 07, 2003
9.430
9.430
9.340
9.366
107,821
-0.06(-0.63%)
Jul 03, 2003
9.425
9.452
9.375
9.425
19,107
-0.02(-0.23%)
Jul 02, 2003
9.452
9.467
9.364
9.447
255,677
-0.01(-0.12%)
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
.