US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.15	24.31	23.01	24.30	2,358,000	+0.37(+1.55%)
Feb 27, 2020	24.63	25.13	23.93	23.93	2,350,369	-1.42(-5.60%)
Feb 26, 2020	26.27	26.38	25.35	25.35	1,518,661	-0.79(-3.02%)
Feb 25, 2020	27.40	27.50	26.02	26.14	1,226,840	-1.21(-4.42%)
Feb 24, 2020	27.69	27.86	27.33	27.35	955,207	-1.35(-4.70%)
Feb 21, 2020	28.85	28.85	28.50	28.70	624,100	-0.40(-1.37%)
Feb 20, 2020	29.23	29.41	29.03	29.10	482,644	-0.03(-0.10%)
Feb 19, 2020	28.93	29.23	28.78	29.13	497,879	+0.37(+1.29%)
Feb 18, 2020	28.77	28.83	28.49	28.76	397,346	-0.22(-0.76%)
Feb 14, 2020	29.22	29.25	28.82	28.98	565,100	-0.14(-0.48%)
Feb 13, 2020	29.15	29.32	28.98	29.12	584,737	-0.12(-0.41%)
Feb 12, 2020	29.26	29.41	29.00	29.24	616,817	+0.40(+1.39%)
Feb 11, 2020	28.88	28.97	28.74	28.84	486,676	+0.31(+1.09%)
Feb 10, 2020	28.61	28.62	28.38	28.53	560,417	-0.19(-0.66%)
Feb 07, 2020	28.75	28.84	28.59	28.72	472,500	-0.20(-0.69%)
Feb 06, 2020	29.35	29.35	28.90	28.92	498,911	-0.35(-1.20%)
Feb 05, 2020	28.63	29.35	28.63	29.27	837,084	+1.08(+3.83%)
Feb 04, 2020	28.49	28.74	28.15	28.19	574,962	+0.08(+0.28%)
Feb 03, 2020	28.45	28.50	28.03	28.11	740,505	-0.39(-1.37%)
Jan 31, 2020	28.90	28.90	28.35	28.50	816,200	-0.90(-3.06%)
Jan 30, 2020	28.88	29.42	28.80	29.40	854,331	+0.23(+0.79%)
Jan 29, 2020	29.66	29.76	29.14	29.17	503,180	-0.31(-1.05%)
Jan 28, 2020	29.50	29.66	29.38	29.48	615,047	+0.16(+0.55%)
Jan 27, 2020	29.59	29.70	29.32	29.32	633,889	-0.85(-2.82%)
Jan 24, 2020	30.49	30.49	29.97	30.17	622,000	-0.39(-1.28%)
Jan 23, 2020	30.41	30.64	30.11	30.56	519,425	-0.09(-0.29%)
Jan 22, 2020	30.96	30.96	30.61	30.65	404,135	-0.31(-1.00%)
Jan 21, 2020	31.35	31.38	30.93	30.96	836,366	-0.59(-1.87%)
Jan 17, 2020	31.80	31.86	31.52	31.55	444,300	-0.21(-0.66%)
Jan 16, 2020	31.86	32.01	31.75	31.76	599,536	+0.01(+0.03%)
Jan 15, 2020	31.84	31.90	31.63	31.75	488,592	-0.19(-0.59%)
Jan 14, 2020	31.89	31.98	31.68	31.94	675,834	+0.02(+0.06%)
Jan 13, 2020	31.92	32.03	31.72	31.92	411,417	+0.02(+0.06%)
Jan 10, 2020	32.04	32.12	31.90	31.90	557,900	-0.20(-0.62%)
Jan 09, 2020	31.88	32.15	31.50	32.10	589,064	+0.19(+0.60%)
Jan 08, 2020	32.44	32.46	31.84	31.91	808,408	-0.58(-1.79%)
Jan 07, 2020	32.43	32.49	32.09	32.49	705,727	-0.05(-0.15%)
Jan 06, 2020	32.41	32.71	32.31	32.54	949,025	+0.23(+0.71%)
Jan 03, 2020	32.68	32.77	32.16	32.31	425,900	-0.09(-0.28%)
Jan 02, 2020	32.28	32.42	32.20	32.40	580,462	+0.28(+0.87%)
Dec 31, 2019	31.72	32.13	31.67	32.12	739,600	+0.21(+0.66%)
Dec 30, 2019	32.07	32.21	31.89	31.91	621,463	-0.11(-0.34%)
Dec 27, 2019	32.26	32.29	32.01	32.02	461,000	-0.18(-0.56%)
Dec 26, 2019	32.29	32.42	32.13	32.20	402,903	+0.05(+0.16%)
Dec 24, 2019	32.19	32.31	32.11	32.15	182,900	-0.03(-0.09%)
Dec 23, 2019	31.81	32.22	31.78	32.18	828,282	+0.34(+1.07%)
Dec 20, 2019	31.72	31.89	31.62	31.84	955,600	+0.29(+0.92%)
Dec 19, 2019	31.58	31.66	31.52	31.55	429,351	-0.03(-0.09%)
Dec 18, 2019	31.39	31.75	31.39	31.58	557,587	+0.12(+0.38%)
Dec 17, 2019	31.49	31.71	31.34	31.46	490,433	+0.03(+0.10%)
Dec 16, 2019	31.18	31.53	31.18	31.43	349,667	-0.85(-2.63%)
Dec 13, 2019	32.62	32.84	32.26	32.28	991,100	-0.30(-0.92%)
Dec 12, 2019	31.98	32.62	31.92	32.58	888,278	+0.65(+2.04%)
Dec 11, 2019	31.88	32.14	31.87	31.93	287,875	-0.06(-0.19%)
Dec 10, 2019	31.99	32.09	31.84	31.99	458,185	+0.07(+0.22%)
Dec 09, 2019	31.79	32.06	31.66	31.92	460,434	-0.06(-0.19%)
Dec 06, 2019	31.43	32.03	31.43	31.98	571,300	+0.65(+2.07%)
Dec 05, 2019	31.63	31.67	31.23	31.33	453,905	-0.19(-0.60%)
Dec 04, 2019	31.26	31.59	31.21	31.52	578,950	+0.51(+1.64%)
Dec 03, 2019	31.22	31.24	30.91	31.01	784,141	-0.46(-1.46%)

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.