Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

46.49 +0.22 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2002 8.682 8.720 8.546 8.663 225,651 +0.00(+0.00%)
Dec 30, 2002 8.748 8.748 8.649 8.663 186,981 -0.01(-0.15%)
Dec 27, 2002 8.836 8.838 8.634 8.676 105,091 -0.13(-1.42%)
Dec 26, 2002 8.863 8.946 8.801 8.801 66,421 -0.08(-0.89%)
Dec 24, 2002 8.957 8.957 8.863 8.880 202,449 -0.05(-0.61%)
Dec 23, 2002 9.001 9.001 8.876 8.935 173,333 +0.05(+0.59%)
Dec 20, 2002 8.880 8.907 8.795 8.882 141,487 +0.12(+1.33%)
Dec 19, 2002 8.825 8.874 8.715 8.766 298,442 -0.09(-0.97%)
Dec 18, 2002 8.891 8.946 8.770 8.852 224,741 -0.09(-1.01%)
Dec 17, 2002 8.990 9.014 8.893 8.942 71,880 -0.08(-0.90%)
Dec 16, 2002 8.935 9.041 8.891 9.023 376,237 +0.15(+1.63%)
Dec 13, 2002 8.924 8.946 8.823 8.878 102,362 -0.09(-0.96%)
Dec 12, 2002 8.792 8.964 8.792 8.964 169,238 +0.09(+0.97%)
Dec 11, 2002 8.856 8.913 8.753 8.878 106,911 -0.03(-0.35%)
Dec 10, 2002 8.814 8.911 8.720 8.909 59,597 +0.12(+1.35%)
Dec 09, 2002 8.882 9.023 8.742 8.790 371,233 -0.09(-1.01%)
Dec 06, 2002 8.726 8.946 8.726 8.880 143,761 +0.05(+0.57%)
Dec 05, 2002 8.847 8.854 8.740 8.830 136,482 +0.03(+0.30%)
Dec 04, 2002 8.792 8.836 8.726 8.803 286,613 -0.05(-0.57%)
Dec 03, 2002 8.792 8.920 8.770 8.854 619,177 +0.10(+1.13%)
Dec 02, 2002 8.737 8.790 8.663 8.755 122,379 +0.01(+0.13%)
Nov 29, 2002 8.704 8.762 8.685 8.744 160,594 +0.09(+0.99%)
Nov 27, 2002 8.616 8.731 8.594 8.658 159,684 +0.13(+1.57%)
Nov 26, 2002 8.588 8.645 8.511 8.524 304,811 -0.19(-2.22%)
Nov 25, 2002 8.605 8.746 8.531 8.718 168,783 +0.07(+0.84%)
Nov 22, 2002 8.726 8.726 8.579 8.645 208,818 -0.13(-1.43%)
Nov 21, 2002 8.759 8.808 8.660 8.770 218,372 +0.07(+0.76%)
Nov 20, 2002 8.518 8.742 8.518 8.704 84,164 +0.17(+1.98%)
Nov 19, 2002 8.594 8.671 8.535 8.535 61,872 -0.05(-0.64%)
Nov 18, 2002 8.570 8.594 8.507 8.590 86,894 +0.02(+0.23%)
Nov 15, 2002 8.463 8.573 8.421 8.570 334,837 +0.10(+1.14%)
Nov 14, 2002 8.309 8.518 8.309 8.474 136,482 +0.22(+2.69%)
Nov 13, 2002 8.427 8.500 8.135 8.252 245,669 -0.19(-2.24%)
Nov 12, 2002 8.540 8.540 8.397 8.441 141,942 +0.01(+0.13%)
Nov 11, 2002 8.573 8.573 8.427 8.430 186,526 -0.15(-1.72%)
Nov 08, 2002 8.643 8.658 8.564 8.577 84,619 -0.04(-0.43%)
Nov 07, 2002 8.766 8.792 8.564 8.614 220,647 -0.16(-1.85%)
Nov 06, 2002 8.748 8.790 8.616 8.777 241,119 +0.02(+0.18%)
Nov 05, 2002 8.573 8.762 8.487 8.762 122,834 +0.25(+3.00%)
Nov 04, 2002 8.704 8.704 8.500 8.507 55,503 -0.18(-2.03%)
Nov 01, 2002 8.537 8.698 8.513 8.682 133,298 +0.22(+2.65%)
Oct 31, 2002 8.715 8.715 8.379 8.458 260,682 -0.13(-1.56%)
Oct 30, 2002 8.408 8.636 8.408 8.592 594,610 +0.28(+3.39%)
Oct 29, 2002 8.366 8.366 8.177 8.311 832,545 -0.26(-3.05%)
Oct 28, 2002 8.529 8.718 8.485 8.573 552,300 -0.04(-0.41%)
Oct 25, 2002 8.579 8.667 8.557 8.608 72,790 -0.05(-0.61%)
Oct 24, 2002 8.902 8.902 8.634 8.660 213,368 -0.17(-1.97%)
Oct 23, 2002 8.573 8.834 8.573 8.834 49,588 +0.16(+1.80%)
Oct 22, 2002 8.814 8.814 8.551 8.678 350,760 -0.27(-3.05%)
Oct 21, 2002 8.880 8.997 8.806 8.951 198,355 +0.02(+0.20%)
Oct 18, 2002 8.858 8.968 8.825 8.933 408,083 +0.02(+0.17%)
Oct 17, 2002 8.946 8.946 8.806 8.918 224,741 +0.21(+2.45%)
Oct 16, 2002 8.891 8.907 8.667 8.704 103,272 -0.16(-1.76%)
Oct 15, 2002 8.814 8.860 8.740 8.860 75,065 +0.26(+2.99%)
Oct 14, 2002 8.463 8.621 8.434 8.603 161,959 +0.18(+2.14%)
Oct 11, 2002 8.397 8.467 8.296 8.423 93,263 +0.15(+1.86%)
Oct 10, 2002 8.100 8.278 7.999 8.269 51,408 +0.22(+2.79%)
Oct 09, 2002 8.089 8.212 8.034 8.045 318,459 -0.25(-3.02%)
Oct 08, 2002 8.331 8.353 8.104 8.296 144,671 -0.07(-0.87%)
Oct 07, 2002 8.441 8.555 8.368 8.368 143,761 -0.01(-0.08%)
Oct 04, 2002 8.605 8.610 8.282 8.375 95,537 -0.15(-1.75%)
Oct 03, 2002 8.507 8.667 8.436 8.524 64,601 +0.02(+0.21%)
Oct 02, 2002 8.529 8.775 8.502 8.507 79,160 -0.08(-0.95%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.