Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

50.02 -0.43 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 11.21 11.32 11.16 11.24 204,793 +0.00(+0.00%)
Mar 28, 2002 11.21 11.32 11.16 11.24 204,793 -0.02(-0.18%)
Mar 27, 2002 11.15 11.26 11.13 11.26 116,185 +0.27(+2.46%)
Mar 26, 2002 11.00 11.06 10.94 10.99 81,375 +0.01(+0.12%)
Mar 25, 2002 11.00 11.09 10.94 10.98 45,208 -0.07(-0.60%)
Mar 22, 2002 11.14 11.14 10.99 11.04 98,554 -0.21(-1.89%)
Mar 21, 2002 11.20 11.26 11.07 11.25 80,470 +0.08(+0.75%)
Mar 20, 2002 11.18 11.30 11.15 11.17 84,087 -0.12(-1.06%)
Mar 19, 2002 11.25 11.31 11.19 11.29 813,750 +0.08(+0.67%)
Mar 18, 2002 11.13 11.23 11.11 11.21 95,389 +0.11(+0.98%)
Mar 15, 2002 11.03 11.15 11.03 11.11 39,331 +0.15(+1.39%)
Mar 14, 2002 11.00 11.00 10.88 10.95 50,633 -0.10(-0.86%)
Mar 13, 2002 11.20 11.21 11.00 11.05 174,052 -0.08(-0.74%)
Mar 12, 2002 10.93 11.13 10.93 11.13 63,291 +0.11(+0.96%)
Mar 11, 2002 10.93 11.06 10.93 11.02 124,775 +0.15(+1.36%)
Mar 08, 2002 11.02 11.02 10.83 10.88 74,141 -0.12(-1.13%)
Mar 07, 2002 11.02 11.06 10.89 11.00 157,325 +0.05(+0.46%)
Mar 06, 2002 10.73 10.98 10.70 10.95 129,748 +0.20(+1.85%)
Mar 05, 2002 10.69 10.78 10.66 10.75 281,196 +0.09(+0.81%)
Mar 04, 2002 10.57 10.71 10.56 10.66 165,914 +0.14(+1.30%)
Mar 01, 2002 10.41 10.53 10.40 10.53 90,868 +0.12(+1.17%)
Feb 28, 2002 10.43 10.49 10.40 10.41 134,720 +0.01(+0.11%)
Feb 27, 2002 10.41 10.49 10.32 10.39 12,793,970 -0.04(-0.38%)
Feb 26, 2002 10.40 10.43 10.30 10.43 270,346 +0.02(+0.17%)
Feb 25, 2002 10.32 10.45 10.30 10.42 123,418 +0.17(+1.71%)
Feb 22, 2002 10.03 10.28 10.03 10.24 172,696 +0.26(+2.64%)
Feb 21, 2002 9.921 10.12 9.921 9.978 38,879 +0.08(+0.76%)
Feb 20, 2002 9.881 9.903 9.757 9.903 77,758 -0.00(-0.02%)
Feb 19, 2002 9.912 9.996 9.843 9.905 31,193 -0.07(-0.71%)
Feb 18, 2002 10.06 10.06 9.938 9.976 63,743 +0.00(+0.00%)
Feb 15, 2002 10.06 10.06 9.938 9.976 63,743 +0.04(+0.40%)
Feb 14, 2002 9.921 10.04 9.921 9.936 41,139 -0.00(-0.04%)
Feb 13, 2002 9.788 9.941 9.755 9.941 41,139 +0.11(+1.15%)
Feb 12, 2002 9.843 9.949 9.828 9.828 18,083 -0.13(-1.33%)
Feb 11, 2002 9.722 9.961 9.658 9.961 39,331 +0.25(+2.60%)
Feb 08, 2002 9.700 9.748 9.675 9.708 10,397 -0.02(-0.23%)
Feb 07, 2002 9.722 9.764 9.662 9.730 24,412 -0.10(-0.99%)
Feb 06, 2002 9.755 9.883 9.755 9.828 36,618 +0.15(+1.51%)
Feb 05, 2002 9.799 9.799 9.682 9.682 43,400 -0.10(-1.00%)
Feb 04, 2002 9.998 9.998 9.777 9.779 46,112 -0.30(-2.96%)
Feb 01, 2002 10.01 10.09 9.934 10.08 56,058 +0.10(+1.02%)
Jan 31, 2002 9.859 10.01 9.859 9.976 23,508 +0.12(+1.19%)
Jan 30, 2002 9.644 9.859 9.556 9.859 50,633 +0.06(+0.65%)
Jan 29, 2002 9.998 9.998 9.728 9.795 99,910 -0.30(-2.98%)
Jan 28, 2002 10.21 10.21 10.06 10.10 24,412 -0.14(-1.38%)
Jan 25, 2002 10.20 10.25 10.17 10.24 47,920 +0.09(+0.85%)
Jan 24, 2002 9.976 10.16 9.976 10.15 84,539 +0.13(+1.26%)
Jan 23, 2002 9.841 10.04 9.841 10.02 46,564 +0.29(+3.00%)
Jan 22, 2002 9.865 9.921 9.733 9.733 91,773 -0.11(-1.12%)
Jan 21, 2002 9.943 9.943 9.828 9.843 75,497 +0.00(+0.00%)
Jan 18, 2002 9.943 9.943 9.828 9.843 75,497 -0.07(-0.74%)
Jan 17, 2002 9.965 9.965 9.865 9.916 32,550 -0.03(-0.27%)
Jan 16, 2002 10.01 10.01 9.903 9.943 64,647 -0.20(-2.01%)
Jan 15, 2002 10.01 10.17 10.01 10.15 67,812 +0.18(+1.77%)
Jan 14, 2002 9.954 10.03 9.912 9.969 86,800 -0.07(-0.73%)
Jan 11, 2002 10.22 10.22 10.02 10.04 1,085,001 -0.22(-2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.