• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    US Energy Ishares ETF (NY: IYE )

    47.49 -0.10 (-0.21%)
    Streaming Delayed Price Updated: 11:50 AM 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 (%)
    Jun 30, 2003 9.540 9.568 9.432 9.491 112,370 +0.01(+0.12%)
    Jun 27, 2003 9.540 9.601 9.480 9.480 336,657 -0.04(-0.39%)
    Jun 26, 2003 9.570 9.636 9.518 9.518 305,266 -0.11(-1.10%)
    Jun 25, 2003 9.595 9.713 9.577 9.623 347,121 +0.05(+0.57%)
    Jun 24, 2003 9.579 9.628 9.553 9.568 112,825 -0.05(-0.48%)
    Jun 23, 2003 9.639 9.647 9.518 9.614 76,430 +0.03(+0.30%)
    Jun 20, 2003 9.707 9.707 9.586 9.586 29,571 -0.06(-0.64%)
    Jun 19, 2003 9.650 9.705 9.603 9.647 155,135 +0.03(+0.27%)
    Jun 18, 2003 9.650 9.694 9.562 9.621 120,104 -0.03(-0.30%)
    Jun 17, 2003 9.748 9.748 9.625 9.650 95,992 -0.08(-0.79%)
    Jun 16, 2003 9.742 9.786 9.641 9.726 254,313 -0.04(-0.36%)
    Jun 13, 2003 9.913 9.913 9.700 9.762 113,735 -0.20(-2.01%)
    Jun 12, 2003 10.13 10.13 9.880 9.962 232,475 -0.09(-0.87%)
    Jun 11, 2003 9.825 10.05 9.814 10.05 185,161 +0.33(+3.44%)
    Jun 10, 2003 9.770 9.795 9.702 9.716 99,632 +0.04(+0.41%)
    Jun 09, 2003 9.716 9.735 9.650 9.676 68,241 -0.05(-0.56%)
    Jun 06, 2003 9.759 9.861 9.672 9.731 124,654 -0.05(-0.56%)
    Jun 05, 2003 9.759 9.797 9.683 9.786 292,528 +0.00(+0.00%)
    Jun 04, 2003 9.694 9.792 9.672 9.786 557,759 +0.07(+0.75%)
    Jun 03, 2003 9.639 9.713 9.566 9.713 108,731 +0.11(+1.12%)
    Jun 02, 2003 9.628 9.735 9.573 9.606 139,212 +0.05(+0.51%)
    May 30, 2003 9.452 9.599 9.430 9.557 90,078 +0.16(+1.71%)
    May 29, 2003 9.540 9.540 9.370 9.397 122,379 -0.13(-1.34%)
    May 28, 2003 9.606 9.612 9.485 9.524 147,401 -0.09(-0.94%)
    May 27, 2003 9.386 9.623 9.386 9.614 106,001 +0.21(+2.27%)
    May 23, 2003 9.276 9.428 9.276 9.401 63,691 +0.07(+0.80%)
    May 22, 2003 9.276 9.351 9.276 9.326 75,975 +0.05(+0.52%)
    May 21, 2003 9.067 9.326 9.067 9.278 72,790 +0.24(+2.65%)
    May 20, 2003 9.078 9.133 9.012 9.039 65,966 -0.03(-0.32%)
    May 19, 2003 9.122 9.162 9.067 9.067 71,426 -0.16(-1.69%)
    May 16, 2003 9.166 9.223 9.118 9.223 36,395 +0.08(+0.91%)
    May 15, 2003 9.210 9.210 9.115 9.140 89,168 +0.02(+0.19%)
    May 14, 2003 9.188 9.188 9.089 9.122 50,043 -0.03(-0.36%)
    May 13, 2003 9.067 9.184 9.014 9.155 80,979 +0.12(+1.29%)
    May 12, 2003 8.968 9.093 8.968 9.039 167,418 +0.05(+0.54%)
    May 09, 2003 8.946 9.012 8.893 8.990 47,768 +0.09(+0.99%)
    May 08, 2003 8.891 8.988 8.876 8.902 88,258 -0.03(-0.32%)
    May 07, 2003 8.858 8.946 8.814 8.931 82,799 +0.07(+0.84%)
    May 06, 2003 8.858 8.933 8.790 8.856 82,799 -0.03(-0.32%)
    May 05, 2003 8.924 8.924 8.795 8.885 254,767 +0.08(+0.92%)
    May 02, 2003 8.669 8.847 8.669 8.803 219,282 +0.19(+2.17%)
    May 01, 2003 8.660 8.704 8.564 8.616 467,226 -0.01(-0.13%)
    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%)
    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.