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 )

47.54 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM 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 (%)
Dec 31, 2003 10.96 10.98 10.83 10.87 232,020 -0.06(-0.58%)
Dec 30, 2003 10.92 11.00 10.90 10.93 328,923 +0.04(+0.32%)
Dec 29, 2003 10.78 10.91 10.77 10.90 473,595 +0.13(+1.23%)
Dec 26, 2003 10.75 10.78 10.72 10.77 110,096 +0.01(+0.12%)
Dec 24, 2003 10.65 10.78 10.62 10.75 188,801 +0.12(+1.14%)
Dec 23, 2003 10.67 10.67 10.55 10.63 515,905 -0.05(-0.45%)
Dec 22, 2003 10.66 10.68 10.58 10.68 937,182 +0.03(+0.29%)
Dec 19, 2003 10.69 10.70 10.60 10.65 369,868 -0.04(-0.37%)
Dec 18, 2003 10.47 10.71 10.44 10.69 601,889 +0.28(+2.73%)
Dec 17, 2003 10.33 10.41 10.30 10.41 690,148 +0.11(+1.07%)
Dec 16, 2003 10.20 10.31 10.20 10.30 241,119 +0.14(+1.36%)
Dec 15, 2003 10.27 10.27 10.12 10.16 645,563 -0.13(-1.22%)
Dec 12, 2003 10.20 10.28 10.17 10.28 289,798 +0.08(+0.75%)
Dec 11, 2003 10.17 10.21 10.12 10.21 119,195 +0.06(+0.63%)
Dec 10, 2003 10.16 10.17 10.10 10.14 227,471 -0.01(-0.09%)
Dec 09, 2003 10.13 10.21 10.14 10.15 509,535 +0.02(+0.22%)
Dec 08, 2003 10.05 10.13 10.01 10.13 195,170 +0.13(+1.30%)
Dec 05, 2003 10.00 10.03 9.962 9.999 201,994 +0.05(+0.51%)
Dec 04, 2003 9.764 9.986 9.762 9.948 207,453 +0.19(+1.91%)
Dec 03, 2003 9.759 9.803 9.733 9.762 151,041 -0.01(-0.07%)
Dec 02, 2003 9.696 9.786 9.696 9.768 141,487 +0.04(+0.45%)
Dec 01, 2003 9.641 9.724 9.641 9.724 161,959 +0.10(+1.00%)
Nov 28, 2003 9.639 9.639 9.581 9.628 45,039 -0.02(-0.18%)
Nov 26, 2003 9.595 9.652 9.595 9.645 97,357 +0.09(+0.94%)
Nov 25, 2003 9.489 9.568 9.489 9.555 90,988 +0.10(+1.07%)
Nov 24, 2003 9.441 9.485 9.436 9.454 121,469 +0.02(+0.26%)
Nov 21, 2003 9.493 9.493 9.390 9.430 77,340 -0.06(-0.67%)
Nov 20, 2003 9.452 9.529 9.452 9.493 65,056 -0.02(-0.21%)
Nov 19, 2003 9.483 9.513 9.432 9.513 59,142 +0.08(+0.89%)
Nov 18, 2003 9.540 9.540 9.430 9.430 59,142 -0.08(-0.86%)
Nov 17, 2003 9.491 9.548 9.469 9.511 222,921 -0.12(-1.26%)
Nov 14, 2003 9.650 9.680 9.586 9.632 258,407 +0.03(+0.27%)
Nov 13, 2003 9.586 9.614 9.553 9.606 146,036 +0.10(+1.06%)
Nov 12, 2003 9.485 9.524 9.474 9.504 211,093 +0.05(+0.53%)
Nov 11, 2003 9.452 9.452 9.452 9.454 99,632 -0.01(-0.09%)
Nov 10, 2003 9.518 9.518 9.436 9.463 96,447 -0.05(-0.49%)
Nov 07, 2003 9.487 9.491 9.487 9.509 180,612 +0.05(+0.51%)
Nov 06, 2003 9.469 9.502 9.410 9.461 100,997 +0.03(+0.30%)
Nov 05, 2003 9.434 9.485 9.434 9.432 70,516 -0.05(-0.49%)
Nov 04, 2003 9.434 9.485 9.434 9.478 86,075 -0.06(-0.65%)
Nov 03, 2003 9.559 9.584 9.502 9.540 127,520 -0.02(-0.21%)
Oct 31, 2003 9.485 9.562 9.485 9.559 71,880 +0.18(+1.87%)
Oct 30, 2003 9.520 9.520 9.331 9.384 283,429 -0.17(-1.82%)
Oct 29, 2003 9.595 9.623 9.511 9.557 249,308 -0.01(-0.09%)
Oct 28, 2003 9.562 9.562 9.485 9.566 371,233 +0.03(+0.30%)
Oct 27, 2003 9.584 9.595 9.511 9.537 114,645 -0.05(-0.48%)
Oct 24, 2003 9.502 9.584 9.493 9.584 67,786 -0.02(-0.23%)
Oct 23, 2003 9.540 9.606 9.469 9.606 113,735 +0.05(+0.53%)
Oct 22, 2003 9.685 9.685 9.553 9.555 128,293 -0.13(-1.36%)
Oct 21, 2003 9.722 9.759 9.687 9.687 116,010 -0.00(-0.02%)
Oct 20, 2003 9.689 9.691 9.608 9.689 193,350 +0.00(+0.05%)
Oct 17, 2003 9.777 9.777 9.647 9.685 146,491 -0.09(-0.92%)
Oct 16, 2003 9.735 9.781 9.705 9.775 61,872 +0.11(+1.09%)
Oct 15, 2003 9.823 9.823 9.641 9.669 63,237 -0.12(-1.23%)
Oct 14, 2003 9.801 9.819 9.764 9.790 150,586 -0.02(-0.22%)
Oct 13, 2003 9.781 9.856 9.781 9.812 126,929 +0.00(+0.04%)
Oct 10, 2003 9.744 9.828 9.744 9.808 87,803 +0.08(+0.86%)
Oct 09, 2003 9.737 9.770 9.685 9.724 127,838 +0.03(+0.29%)
Oct 08, 2003 9.788 9.817 9.720 9.696 95,992 -0.06(-0.65%)
Oct 07, 2003 9.726 9.788 9.672 9.759 1,044,093 -0.01(-0.07%)
Oct 06, 2003 9.742 9.759 9.705 9.766 69,151 +0.02(+0.16%)
Oct 03, 2003 9.689 9.777 9.672 9.751 326,194 +0.15(+1.51%)
Oct 02, 2003 9.524 9.652 9.524 9.606 83,254 +0.04(+0.37%)
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.