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 (%)
Sep 30, 2003 9.136 9.198 9.040 9.217 199,800 +0.05(+0.56%)
Sep 29, 2003 9.113 9.166 9.072 9.166 63,317 +0.05(+0.56%)
Sep 26, 2003 9.108 9.143 9.081 9.115 88,175 -0.09(-0.93%)
Sep 25, 2003 9.277 9.300 9.202 9.200 296,418 -0.07(-0.80%)
Sep 24, 2003 9.379 9.379 9.268 9.275 165,093 +0.06(+0.65%)
Sep 23, 2003 9.221 9.249 9.204 9.215 82,546 +0.04(+0.39%)
Sep 22, 2003 9.198 9.215 9.130 9.179 110,218 -0.07(-0.71%)
Sep 19, 2003 9.168 9.245 9.168 9.245 379,903 +0.06(+0.67%)
Sep 18, 2003 9.104 9.172 9.104 9.183 526,236 +0.04(+0.49%)
Sep 17, 2003 9.258 9.258 9.104 9.138 243,888 -0.13(-1.36%)
Sep 16, 2003 9.221 9.264 9.187 9.264 141,642 +0.05(+0.58%)
Sep 15, 2003 9.279 9.279 9.211 9.211 77,387 -0.07(-0.74%)
Sep 12, 2003 9.298 9.311 9.211 9.279 569,854 -0.06(-0.64%)
Sep 11, 2003 9.341 9.396 9.324 9.339 197,924 -0.00(-0.02%)
Sep 10, 2003 9.435 9.435 9.300 9.341 75,042 -0.07(-0.77%)
Sep 09, 2003 9.509 9.509 9.375 9.413 149,616 -0.11(-1.19%)
Sep 08, 2003 9.445 9.526 9.426 9.526 191,827 +0.16(+1.75%)
Sep 05, 2003 9.413 9.420 9.328 9.362 68,476 -0.06(-0.59%)
Sep 04, 2003 9.462 9.471 9.388 9.418 136,952 -0.04(-0.41%)
Sep 03, 2003 9.441 9.475 9.407 9.456 151,492 +0.03(+0.34%)
Sep 02, 2003 9.392 9.437 9.320 9.424 148,678 +0.03(+0.30%)
Aug 29, 2003 9.381 9.403 9.320 9.396 75,980 +0.00(+0.02%)
Aug 28, 2003 9.245 9.394 9.204 9.394 880,812 +0.19(+2.09%)
Aug 27, 2003 9.232 9.275 9.202 9.202 510,289 -0.00(-0.05%)
Aug 26, 2003 9.211 9.215 9.094 9.207 88,644 -0.01(-0.16%)
Aug 25, 2003 9.207 9.230 9.168 9.221 112,563 +0.02(+0.25%)
Aug 22, 2003 9.349 9.349 9.185 9.198 488,245 -0.12(-1.26%)
Aug 21, 2003 9.294 9.330 9.264 9.315 111,625 +0.05(+0.51%)
Aug 20, 2003 9.189 9.275 9.189 9.268 62,379 +0.07(+0.81%)
Aug 19, 2003 9.232 9.253 9.157 9.194 180,102 -0.02(-0.23%)
Aug 18, 2003 9.245 9.273 9.207 9.215 210,588 -0.02(-0.18%)
Aug 15, 2003 9.253 9.253 9.177 9.232 34,707 +0.01(+0.12%)
Aug 14, 2003 9.168 9.236 9.147 9.221 158,058 +0.07(+0.79%)
Aug 13, 2003 9.211 9.238 9.140 9.149 42,680 -0.02(-0.23%)
Aug 12, 2003 9.157 9.211 9.074 9.170 94,741 +0.04(+0.40%)
Aug 11, 2003 9.062 9.164 9.062 9.134 58,158 +0.09(+1.04%)
Aug 08, 2003 9.083 9.102 8.978 9.040 119,130 +0.01(+0.12%)
Aug 07, 2003 8.823 9.034 8.806 9.030 126,634 +0.20(+2.29%)
Aug 06, 2003 8.667 8.844 8.667 8.827 94,741 +0.12(+1.42%)
Aug 05, 2003 8.742 8.797 8.669 8.703 74,573 -0.04(-0.44%)
Aug 04, 2003 8.784 8.784 8.659 8.742 92,865 -0.08(-0.94%)
Aug 01, 2003 8.848 8.848 8.742 8.825 151,023 +0.01(+0.10%)
Jul 31, 2003 8.823 8.980 8.789 8.816 126,634 +0.04(+0.41%)
Jul 30, 2003 8.827 8.829 8.763 8.780 76,449 -0.02(-0.22%)
Jul 29, 2003 8.895 8.917 8.759 8.799 52,998 -0.13(-1.46%)
Jul 28, 2003 8.891 8.949 8.876 8.929 94,272 +0.04(+0.43%)
Jul 25, 2003 8.848 8.895 8.795 8.891 99,900 +0.06(+0.63%)
Jul 24, 2003 8.955 8.978 8.836 8.836 63,786 -0.09(-0.96%)
Jul 23, 2003 8.944 8.980 8.872 8.921 53,467 -0.01(-0.17%)
Jul 22, 2003 8.976 9.019 8.912 8.936 85,360 -0.01(-0.17%)
Jul 21, 2003 9.089 9.098 8.938 8.951 188,544 -0.10(-1.15%)
Jul 18, 2003 8.934 9.076 8.893 9.055 73,635 +0.17(+1.90%)
Jul 17, 2003 8.806 8.908 8.763 8.887 126,165 +0.11(+1.24%)
Jul 16, 2003 8.906 8.906 8.778 8.778 124,289 -0.07(-0.84%)
Jul 15, 2003 8.966 8.978 8.850 8.853 604,092 -0.10(-1.10%)
Jul 14, 2003 9.094 9.102 8.942 8.951 98,962 -0.12(-1.27%)
Jul 11, 2003 9.023 9.096 8.989 9.066 62,848 +0.06(+0.66%)
Jul 10, 2003 9.098 9.098 8.942 9.006 69,883 -0.13(-1.47%)
Jul 09, 2003 9.083 9.177 9.079 9.140 88,175 +0.07(+0.75%)
Jul 08, 2003 9.074 9.113 9.030 9.072 158,996 -0.01(-0.14%)
Jul 07, 2003 9.147 9.147 9.059 9.085 111,156 -0.06(-0.63%)
Jul 03, 2003 9.143 9.168 9.094 9.143 19,698 -0.02(-0.23%)
Jul 02, 2003 9.168 9.183 9.083 9.164 263,587 -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.