Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

49.37 +0.28 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2003 8.315 8.392 8.296 8.369 119,599 +0.04(+0.51%)
Apr 29, 2003 8.401 8.439 8.275 8.326 71,759 -0.13(-1.49%)
Apr 28, 2003 8.401 8.520 8.390 8.452 168,845 +0.04(+0.48%)
Apr 25, 2003 8.486 8.486 8.347 8.411 36,114 -0.10(-1.15%)
Apr 24, 2003 8.505 8.565 8.458 8.509 39,866 -0.03(-0.35%)
Apr 23, 2003 8.539 8.582 8.445 8.539 99,900 -0.02(-0.25%)
Apr 22, 2003 8.379 8.571 8.379 8.560 100,369 +0.11(+1.34%)
Apr 21, 2003 8.390 8.454 8.390 8.447 53,467 +0.04(+0.46%)
Apr 17, 2003 8.251 8.409 8.251 8.409 134,607 +0.14(+1.65%)
Apr 16, 2003 8.396 8.396 8.262 8.273 61,910 -0.06(-0.67%)
Apr 15, 2003 8.315 8.369 8.294 8.328 283,754 -0.04(-0.53%)
Apr 14, 2003 8.330 8.392 8.285 8.373 39,397 +0.05(+0.56%)
Apr 11, 2003 8.326 8.347 8.264 8.326 37,990 -0.05(-0.64%)
Apr 10, 2003 8.294 8.379 8.285 8.379 57,219 +0.08(+1.00%)
Apr 09, 2003 8.315 8.394 8.253 8.296 136,014 -0.01(-0.10%)
Apr 08, 2003 8.337 8.337 8.249 8.305 262,180 -0.05(-0.64%)
Apr 07, 2003 8.465 8.526 8.358 8.358 159,465 -0.08(-0.99%)
Apr 04, 2003 8.411 8.460 8.209 8.441 210,588 +0.08(+0.97%)
Apr 03, 2003 8.488 8.550 8.360 8.360 188,544 -0.18(-2.10%)
Apr 02, 2003 8.571 8.571 8.475 8.539 121,006 -0.01(-0.10%)
Apr 01, 2003 8.454 8.569 8.441 8.548 117,723 +0.10(+1.16%)
Mar 31, 2003 8.507 8.507 8.403 8.450 70,352 -0.12(-1.37%)
Mar 28, 2003 8.518 8.573 8.509 8.567 59,096 +0.07(+0.88%)
Mar 27, 2003 8.369 8.550 8.362 8.492 117,723 +0.09(+1.09%)
Mar 26, 2003 8.475 8.475 8.384 8.401 185,261 -0.04(-0.51%)
Mar 25, 2003 8.428 8.514 8.371 8.443 166,500 +0.09(+1.02%)
Mar 24, 2003 8.422 8.503 8.294 8.358 85,360 -0.12(-1.38%)
Mar 21, 2003 8.543 8.543 8.426 8.475 204,960 -0.04(-0.53%)
Mar 20, 2003 8.465 8.558 8.366 8.520 126,634 +0.06(+0.68%)
Mar 19, 2003 8.433 8.462 8.403 8.462 124,289 +0.02(+0.23%)
Mar 18, 2003 8.315 8.443 8.221 8.443 313,302 +0.13(+1.59%)
Mar 17, 2003 8.219 8.341 8.219 8.311 87,237 +0.10(+1.19%)
Mar 14, 2003 8.175 8.277 8.145 8.213 66,131 -0.00(-0.03%)
Mar 13, 2003 8.230 8.268 8.160 8.215 44,087 +0.07(+0.86%)
Mar 12, 2003 8.155 8.158 8.038 8.145 58,627 -0.18(-2.13%)
Mar 11, 2003 8.424 8.424 8.322 8.322 71,290 -0.06(-0.74%)
Mar 10, 2003 8.443 8.497 8.366 8.384 178,695 -0.12(-1.38%)
Mar 07, 2003 8.401 8.535 8.381 8.501 73,166 +0.00(+0.00%)
Mar 06, 2003 8.518 8.528 8.467 8.501 50,184 +0.00(+0.00%)
Mar 05, 2003 8.439 8.522 8.430 8.501 108,342 +0.04(+0.53%)
Mar 04, 2003 8.443 8.494 8.424 8.456 121,006 +0.02(+0.28%)
Mar 03, 2003 8.486 8.520 8.433 8.433 128,041 +0.03(+0.38%)
Feb 28, 2003 8.428 8.494 8.401 8.401 30,017 +0.03(+0.31%)
Feb 27, 2003 8.465 8.501 8.375 8.375 39,866 -0.09(-1.06%)
Feb 26, 2003 8.422 8.507 8.398 8.465 47,370 +0.01(+0.15%)
Feb 25, 2003 8.458 8.567 8.366 8.452 140,704 -0.01(-0.10%)
Feb 24, 2003 8.379 8.516 8.379 8.460 213,402 +0.06(+0.66%)
Feb 21, 2003 8.307 8.422 8.302 8.405 173,535 +0.15(+1.81%)
Feb 20, 2003 8.315 8.322 8.224 8.256 68,007 +0.03(+0.34%)
Feb 19, 2003 8.273 8.273 8.221 8.228 28,609 -0.04(-0.54%)
Feb 18, 2003 8.187 8.273 8.147 8.273 60,503 +0.13(+1.57%)
Feb 14, 2003 8.055 8.145 8.004 8.145 31,893 +0.12(+1.54%)
Feb 13, 2003 8.070 8.113 7.944 8.021 112,094 -0.04(-0.48%)
Feb 12, 2003 8.209 8.260 8.040 8.059 124,289 -0.15(-1.82%)
Feb 11, 2003 8.296 8.345 8.170 8.209 101,307 -0.06(-0.77%)
Feb 10, 2003 8.228 8.273 8.158 8.273 37,052 +0.13(+1.54%)
Feb 07, 2003 8.273 8.273 8.130 8.147 133,200 -0.11(-1.34%)
Feb 06, 2003 8.294 8.294 8.162 8.258 41,273 -0.02(-0.21%)
Feb 05, 2003 8.422 8.422 8.262 8.275 72,228 -0.10(-1.25%)
Feb 04, 2003 8.198 8.388 8.177 8.379 442,282 +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.