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
)
49.30
-0.16 (-0.32%)
Streaming Delayed Price
Updated: 1:38 PM EDT, May 21, 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 31, 2002
8.678
8.925
8.609
8.925
1,085,001
+0.21(+2.39%)
Jul 30, 2002
8.753
8.801
8.625
8.717
306,060
-0.09(-1.03%)
Jul 29, 2002
8.560
8.808
8.492
8.808
70,977
+0.44(+5.20%)
Jul 26, 2002
8.273
8.372
8.160
8.372
64,647
+0.18(+2.24%)
Jul 25, 2002
8.240
8.361
8.005
8.189
66,456
-0.11(-1.31%)
Jul 24, 2002
7.576
8.297
7.576
8.297
134,268
+0.55(+7.11%)
Jul 23, 2002
7.963
8.052
7.698
7.746
84,087
-0.17(-2.10%)
Jul 22, 2002
8.450
8.450
7.833
7.912
84,087
-0.43(-5.12%)
Jul 19, 2002
8.804
8.804
8.339
8.339
128,391
-0.72(-7.91%)
Jul 17, 2002
9.158
9.193
8.978
9.056
53,345
-0.15(-1.68%)
Jul 12, 2002
9.312
9.343
9.109
9.211
51,085
-0.07(-0.74%)
Jul 11, 2002
9.401
9.527
9.235
9.279
484,633
-0.26(-2.76%)
Jul 10, 2002
9.861
9.861
9.500
9.542
236,439
-0.32(-3.27%)
Jul 09, 2002
9.919
9.998
9.865
9.865
19,439
-0.10(-1.04%)
Jul 08, 2002
9.954
10.06
9.943
9.969
17,179
-0.08(-0.77%)
Jul 05, 2002
9.921
10.05
9.921
10.05
28,933
+0.15(+1.57%)
Jul 04, 2002
9.932
9.932
9.755
9.892
57,866
+0.00(+0.00%)
Jul 03, 2002
9.932
9.932
9.755
9.892
57,866
-0.01(-0.07%)
Jul 02, 2002
10.10
10.14
9.876
9.899
46,112
-0.18(-1.76%)
Jul 01, 2002
10.12
10.19
10.08
10.08
46,112
-0.12(-1.17%)
Jun 28, 2002
10.11
10.21
10.11
10.20
15,822
+0.15(+1.48%)
Jun 27, 2002
10.04
10.08
9.932
10.05
24,412
+0.02(+0.24%)
Jun 26, 2002
9.932
10.02
9.901
10.02
54,250
-0.04(-0.42%)
Jun 25, 2002
10.25
10.29
10.06
10.06
39,783
+0.05(+0.49%)
Jun 21, 2002
10.16
10.19
10.15
10.02
21,700
-0.15(-1.44%)
Jun 20, 2002
10.20
10.25
10.12
10.16
15,822
+0.01(+0.06%)
Jun 19, 2002
10.25
10.30
10.12
10.16
24,864
-0.08(-0.74%)
Jun 18, 2002
10.33
10.33
10.18
10.23
23,508
-0.09(-0.84%)
Jun 17, 2002
10.18
10.32
10.13
10.32
21,700
+0.25(+2.51%)
Jun 14, 2002
9.943
10.06
9.821
10.06
50,633
+0.05(+0.51%)
Jun 12, 2002
10.00
10.07
9.941
10.01
68,716
+0.13(+1.30%)
Jun 11, 2002
10.13
10.13
9.885
9.885
53,797
-0.17(-1.74%)
Jun 10, 2002
10.18
10.20
10.02
10.06
61,935
-0.17(-1.66%)
Jun 07, 2002
10.09
10.23
10.06
10.23
27,577
+0.15(+1.51%)
Jun 06, 2002
10.34
10.34
10.02
10.08
66,908
-0.09(-0.91%)
Jun 05, 2002
10.14
10.19
10.05
10.17
33,002
-0.33(-3.10%)
May 31, 2002
10.47
10.65
10.47
10.50
28,029
-0.18(-1.68%)
May 28, 2002
10.78
10.78
10.66
10.68
33,906
-0.10(-0.96%)
May 27, 2002
10.89
10.89
10.74
10.78
20,795
+0.00(+0.00%)
May 24, 2002
10.89
10.89
10.74
10.78
20,795
-0.14(-1.28%)
May 23, 2002
10.85
10.92
10.78
10.92
41,139
+0.12(+1.09%)
May 22, 2002
10.62
10.81
10.61
10.80
51,989
+0.17(+1.58%)
May 21, 2002
10.75
10.81
10.63
10.63
43,852
-0.07(-0.68%)
May 20, 2002
10.63
10.75
10.63
10.71
97,198
-0.02(-0.14%)
May 17, 2002
10.81
10.81
10.65
10.72
39,783
-0.10(-0.88%)
May 16, 2002
10.77
10.87
10.77
10.82
54,250
+0.12(+1.14%)
May 15, 2002
10.86
10.86
10.69
10.69
66,456
-0.27(-2.46%)
May 14, 2002
11.00
11.00
10.91
10.96
50,633
+0.04(+0.41%)
May 13, 2002
10.61
10.92
10.61
10.92
57,866
+0.21(+1.96%)
May 10, 2002
10.75
10.77
10.65
10.71
27,125
-0.03(-0.25%)
May 09, 2002
10.77
10.83
10.69
10.74
37,070
-0.12(-1.06%)
May 08, 2002
10.62
10.85
10.61
10.85
43,400
+0.27(+2.55%)
May 07, 2002
10.59
10.64
10.52
10.58
99,458
-0.06(-0.56%)
May 06, 2002
10.84
10.84
10.61
10.64
148,283
-0.38(-3.49%)
May 03, 2002
11.02
11.09
10.93
11.03
135,625
+0.09(+0.81%)
May 02, 2002
10.94
10.96
10.85
10.94
35,714
+0.02(+0.14%)
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
.