Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.485 9.562 9.485 9.559 71,881 +0.18(+1.87%)
Oct 30, 2003 9.520 9.520 9.331 9.384 283,429 -0.17(-1.82%)
Oct 29, 2003 9.595 9.623 9.511 9.557 249,309 -0.01(-0.09%)
Oct 28, 2003 9.562 9.562 9.485 9.566 371,233 +0.03(+0.30%)
Oct 27, 2003 9.584 9.595 9.511 9.537 114,645 -0.05(-0.48%)
Oct 24, 2003 9.502 9.584 9.493 9.584 67,786 -0.02(-0.23%)
Oct 23, 2003 9.540 9.606 9.469 9.606 113,735 +0.05(+0.53%)
Oct 22, 2003 9.685 9.685 9.553 9.555 128,294 -0.13(-1.36%)
Oct 21, 2003 9.722 9.759 9.687 9.687 116,010 -0.00(-0.02%)
Oct 20, 2003 9.689 9.691 9.608 9.689 193,350 +0.00(+0.05%)
Oct 17, 2003 9.777 9.777 9.647 9.685 146,491 -0.09(-0.92%)
Oct 16, 2003 9.735 9.781 9.704 9.775 61,872 +0.11(+1.09%)
Oct 15, 2003 9.823 9.823 9.641 9.669 63,237 -0.12(-1.23%)
Oct 14, 2003 9.801 9.819 9.764 9.790 150,586 -0.02(-0.22%)
Oct 13, 2003 9.781 9.856 9.781 9.812 126,929 +0.00(+0.04%)
Oct 10, 2003 9.744 9.828 9.744 9.808 87,804 +0.08(+0.86%)
Oct 09, 2003 9.737 9.770 9.685 9.724 127,839 +0.03(+0.29%)
Oct 08, 2003 9.788 9.817 9.720 9.696 95,993 -0.06(-0.65%)
Oct 07, 2003 9.726 9.788 9.672 9.759 1,044,095 -0.01(-0.07%)
Oct 06, 2003 9.742 9.759 9.704 9.766 69,151 +0.02(+0.16%)
Oct 03, 2003 9.689 9.777 9.672 9.751 326,194 +0.15(+1.51%)
Oct 02, 2003 9.524 9.652 9.524 9.606 83,254 +0.04(+0.37%)
Oct 01, 2003 9.515 9.612 9.493 9.570 169,693 +0.07(+0.72%)
Sep 30, 2003 9.419 9.482 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 9.485 287,524 -0.08(-0.80%)
Sep 24, 2003 9.669 9.669 9.555 9.562 160,140 +0.06(+0.65%)
Sep 23, 2003 9.507 9.535 9.489 9.500 80,070 +0.04(+0.39%)
Sep 22, 2003 9.482 9.500 9.412 9.463 106,911 -0.07(-0.71%)
Sep 19, 2003 9.452 9.531 9.452 9.531 368,504 +0.06(+0.67%)
Sep 18, 2003 9.386 9.456 9.386 9.467 510,446 +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 9.566 552,756 -0.06(-0.64%)
Sep 11, 2003 9.630 9.687 9.612 9.628 191,986 -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 9.704 145,126 -0.12(-1.19%)
Sep 08, 2003 9.737 9.821 9.718 9.821 186,071 +0.17(+1.75%)
Sep 05, 2003 9.704 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 9.715 144,217 +0.03(+0.29%)
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 9.685 854,383 +0.20(+2.09%)
Aug 27, 2003 9.518 9.562 9.487 9.487 494,978 -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 9.482 473,596 -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 72,336 -0.04(-0.44%)
Aug 04, 2003 9.056 9.056 8.926 9.012 90,078 -0.09(-0.94%)
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.