US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	37.56	37.66	36.53	36.53	462,553	-0.85(-2.27%)
Feb 27, 2018	37.95	38.27	37.38	37.38	234,297	-0.53(-1.40%)
Feb 26, 2018	37.80	37.99	37.67	37.91	2,319,815	+0.21(+0.56%)
Feb 23, 2018	37.03	37.71	37.00	37.70	408,618	+0.82(+2.22%)
Feb 22, 2018	36.70	37.39	36.63	36.88	261,300	+0.43(+1.18%)
Feb 21, 2018	36.99	37.30	36.45	36.45	297,789	-0.62(-1.67%)
Feb 20, 2018	37.30	37.62	36.93	37.07	365,987	-0.21(-0.56%)
Feb 16, 2018		37.28	37.28	37.28	0	-0.08(-0.21%)
Feb 15, 2018	37.55	37.56	36.76	37.36	573,862	-0.08(-0.21%)
Feb 14, 2018	36.51	37.53	36.39	37.44	792,290	+0.56(+1.52%)
Feb 13, 2018	36.80	37.01	36.69	36.88	811,803	-0.16(-0.43%)
Feb 12, 2018	36.91	37.39	36.73	37.04	1,778,679	+0.65(+1.79%)
Feb 09, 2018	36.79	36.86	35.18	36.39	1,576,966	-0.02(-0.05%)
Feb 08, 2018	37.62	37.78	36.39	36.41	1,092,420	-1.18(-3.14%)
Feb 07, 2018	38.35	38.56	37.57	37.59	980,849	-0.66(-1.73%)
Feb 06, 2018	37.20	38.53	37.18	38.25	1,392,196	+0.25(+0.66%)
Feb 05, 2018	39.02	39.45	37.37	38.00	1,036,206	-1.57(-3.97%)
Feb 02, 2018	40.59	40.63	39.38	39.57	1,082,802	-1.77(-4.28%)
Feb 01, 2018	40.93	41.35	40.74	41.34	581,080	+0.45(+1.10%)
Jan 31, 2018	40.91	41.03	40.60	40.89	573,506	+0.04(+0.10%)
Jan 30, 2018	41.37	41.42	40.82	40.85	488,786	-0.88(-2.11%)
Jan 29, 2018	42.15	42.35	41.69	41.73	349,915	-0.66(-1.56%)
Jan 26, 2018	42.24	42.46	42.16	42.39	368,360	+0.25(+0.59%)
Jan 25, 2018	42.65	42.67	42.08	42.14	688,099	-0.37(-0.87%)
Jan 24, 2018	42.69	42.87	42.36	42.51	515,966	-0.13(-0.30%)
Jan 23, 2018	42.68	42.80	42.38	42.64	759,013	-0.04(-0.09%)
Jan 22, 2018	41.86	42.68	41.86	42.68	847,855	+0.89(+2.13%)
Jan 19, 2018	41.77	41.80	41.52	41.79	639,586	-0.04(-0.10%)
Jan 18, 2018	42.00	42.12	41.77	41.83	553,843	-0.34(-0.81%)
Jan 17, 2018	42.01	42.38	41.70	42.17	996,653	+0.33(+0.79%)
Jan 16, 2018	42.44	42.51	41.78	41.84	883,447	-0.54(-1.27%)
Jan 12, 2018		42.38	42.38	42.38	0	+0.36(+0.86%)
Jan 11, 2018	41.32	42.18	41.18	42.02	531,735	+0.84(+2.04%)
Jan 10, 2018			41.15	41.18	356,972	-0.06(-0.15%)
Jan 09, 2018	41.39	41.43	41.17	41.24	387,626	-0.12(-0.29%)
Jan 08, 2018	41.10	41.38	40.97	41.36	580,285	+0.25(+0.61%)
Jan 05, 2018	41.05	41.12	40.76	41.11	524,105	-0.03(-0.07%)
Jan 04, 2018	40.91	41.16	40.72	41.14	457,850	+0.23(+0.56%)
Jan 03, 2018	40.42	41.00	40.35	40.91	651,126	+0.59(+1.46%)
Jan 02, 2018	39.82	40.34	39.73	40.32	1,843,767	+0.67(+1.69%)
Dec 29, 2017		39.65	39.65	39.65	0	-0.09(-0.23%)
Dec 28, 2017	39.67	39.77	39.63	39.74	207,553	+0.08(+0.20%)
Dec 27, 2017	39.80	39.84	39.62	39.66	1,054,560	-0.18(-0.45%)
Dec 26, 2017	39.57	39.88	39.51	39.84	181,722	+0.36(+0.91%)
Dec 22, 2017	39.49	39.60	39.23	39.48	325,244	+0.10(+0.25%)
Dec 21, 2017	38.51	39.47	38.51	39.38	1,029,446	+0.85(+2.21%)
Dec 20, 2017	38.16	38.58	37.98	38.53	285,733	+0.57(+1.50%)
Dec 19, 2017	38.10	38.21	37.93	37.96	337,946	-0.17(-0.45%)
Dec 18, 2017	37.90	38.33	37.90	38.13	237,958	+0.31(+0.82%)
Dec 15, 2017	38.10	38.12	37.78	37.82	747,821	-0.05(-0.13%)
Dec 14, 2017	37.91	38.17	37.87	37.87	237,237	-0.17(-0.45%)
Dec 13, 2017	38.10	38.16	37.97	38.04	280,437	-0.06(-0.16%)
Dec 12, 2017	38.29	38.39	38.07	38.10	340,298	-0.15(-0.39%)
Dec 11, 2017	37.97	38.41	37.97	38.25	342,386	+0.33(+0.87%)
Dec 08, 2017	37.79	37.96	37.62	37.92	172,113	+0.31(+0.82%)
Dec 07, 2017	37.47	37.62	37.36	37.61	256,195	+0.17(+0.45%)
Dec 06, 2017	37.85	37.87	37.40	37.44	356,433	-0.53(-1.40%)
Dec 05, 2017	38.19	38.28	37.93	37.97	311,217	-0.20(-0.52%)
Dec 04, 2017	38.16	38.75	38.12	38.17	416,607	-0.04(-0.10%)

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.