Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Energy Ishares ETF
(NY:
IYE
)
46.58
+0.28 (+0.60%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jul 29, 2005
17.72
17.72
17.44
17.45
210,587
-0.19(-1.06%)
Jul 28, 2005
17.70
17.72
17.46
17.63
339,098
+0.07(+0.42%)
Jul 27, 2005
17.55
17.58
17.33
17.56
319,399
+0.06(+0.33%)
Jul 26, 2005
17.55
17.58
17.42
17.50
413,671
-0.13(-0.75%)
Jul 25, 2005
17.43
17.69
17.33
17.63
512,633
+0.21(+1.22%)
Jul 22, 2005
17.12
17.42
17.12
17.42
410,857
+0.58(+3.44%)
Jul 21, 2005
16.93
17.06
16.76
16.84
327,841
-0.18(-1.08%)
Jul 20, 2005
16.99
17.06
16.78
17.02
276,250
+0.03(+0.16%)
Jul 19, 2005
16.76
17.00
16.68
17.00
463,856
+0.32(+1.93%)
Jul 18, 2005
16.71
16.74
16.56
16.67
404,760
-0.04(-0.22%)
Jul 15, 2005
16.88
16.94
16.67
16.71
509,819
-0.10(-0.61%)
Jul 14, 2005
17.26
17.30
16.71
16.81
575,482
-0.39(-2.29%)
Jul 13, 2005
17.27
17.32
17.14
17.21
332,062
-0.08(-0.48%)
Jul 12, 2005
17.21
17.37
17.11
17.29
381,309
+0.14(+0.83%)
Jul 11, 2005
16.87
17.16
16.84
17.15
270,621
+0.11(+0.63%)
Jul 08, 2005
17.22
17.27
16.90
17.04
677,258
-0.10(-0.56%)
Jul 07, 2005
16.84
17.14
16.73
17.14
732,133
+0.16(+0.97%)
Jul 06, 2005
17.37
17.39
16.88
16.97
689,921
-0.29(-1.66%)
Jul 05, 2005
16.89
17.26
16.88
17.26
920,208
+0.52(+3.10%)
Jul 01, 2005
16.45
16.75
16.45
16.74
320,806
+0.32(+1.96%)
Jun 30, 2005
16.59
16.69
16.40
16.42
983,056
-0.13(-0.81%)
Jun 29, 2005
16.52
16.66
16.42
16.55
828,281
-0.05(-0.30%)
Jun 28, 2005
16.78
16.86
16.59
16.60
641,144
-0.28(-1.67%)
Jun 27, 2005
16.72
16.89
16.72
16.88
799,671
+0.27(+1.62%)
Jun 24, 2005
16.75
16.81
16.60
16.61
344,726
-0.08(-0.49%)
Jun 23, 2005
16.78
17.04
16.69
16.69
622,383
-0.06(-0.38%)
Jun 22, 2005
16.82
16.85
16.53
16.76
499,032
+0.09(+0.55%)
Jun 21, 2005
16.99
17.01
16.67
16.67
401,477
-0.35(-2.03%)
Jun 20, 2005
17.08
17.10
16.88
17.01
659,904
-0.04(-0.23%)
Jun 17, 2005
17.01
17.06
16.84
17.05
984,463
+0.24(+1.43%)
Jun 16, 2005
16.57
16.81
16.55
16.81
1,266,341
+0.30(+1.85%)
Jun 15, 2005
16.41
16.53
16.35
16.50
258,896
+0.20(+1.24%)
Jun 14, 2005
16.22
16.36
16.21
16.30
205,428
+0.06(+0.34%)
Jun 13, 2005
16.19
16.31
16.10
16.25
227,472
+0.03(+0.16%)
Jun 10, 2005
16.23
16.25
16.03
16.22
464,325
+0.01(+0.08%)
Jun 09, 2005
15.82
16.21
15.68
16.21
580,172
+0.45(+2.83%)
Jun 08, 2005
15.78
16.02
15.67
15.76
568,915
+0.03(+0.16%)
Jun 07, 2005
15.85
15.99
15.74
15.74
405,229
-0.14(-0.89%)
Jun 06, 2005
15.88
15.91
15.75
15.88
402,884
+0.04(+0.26%)
Jun 03, 2005
15.84
15.90
15.72
15.84
257,020
+0.08(+0.50%)
Jun 02, 2005
15.70
15.83
15.61
15.76
262,179
+0.00(+0.01%)
Jun 01, 2005
15.56
15.80
15.54
15.76
850,794
+0.29(+1.89%)
May 31, 2005
15.63
15.63
15.40
15.46
928,650
-0.14(-0.93%)
May 27, 2005
15.38
15.61
15.38
15.61
383,654
+0.25(+1.64%)
May 26, 2005
15.28
15.39
15.28
15.36
258,427
+0.10(+0.64%)
May 25, 2005
15.10
15.33
14.97
15.26
747,141
+0.20(+1.36%)
May 24, 2005
15.01
15.08
14.95
15.05
252,799
+0.09(+0.58%)
May 23, 2005
14.82
15.03
14.78
14.97
418,361
+0.23(+1.55%)
May 20, 2005
14.87
14.92
14.72
14.74
376,619
-0.13(-0.85%)
May 19, 2005
14.62
14.87
14.58
14.87
613,003
+0.28(+1.89%)
May 18, 2005
14.72
14.86
14.52
14.59
903,792
+0.03(+0.19%)
May 17, 2005
14.45
14.65
14.39
14.56
997,126
+0.22(+1.56%)
May 16, 2005
14.37
14.41
14.12
14.34
1,527,114
-0.08(-0.58%)
May 13, 2005
14.71
14.75
14.37
14.42
1,663,128
-0.27(-1.84%)
May 12, 2005
15.21
15.22
14.65
14.69
781,379
-0.62(-4.07%)
May 11, 2005
15.22
15.32
15.13
15.32
391,158
+0.11(+0.74%)
May 10, 2005
15.45
15.45
15.18
15.20
360,203
-0.25(-1.60%)
May 09, 2005
15.30
15.45
15.28
15.45
305,798
+0.19(+1.27%)
May 06, 2005
15.44
15.48
15.24
15.26
464,794
-0.05(-0.33%)
May 05, 2005
15.22
15.38
15.15
15.31
963,826
+0.16(+1.07%)
May 04, 2005
15.01
15.15
14.87
15.14
1,056,222
+0.18(+1.21%)
May 03, 2005
15.19
15.21
14.93
14.96
868,616
-0.35(-2.27%)
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
.