US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		41.08	41.08	41.08	0	-0.31(-0.75%)
Aug 30, 2018	41.46	41.59	41.20	41.39	670,052	-0.13(-0.31%)
Aug 29, 2018	41.32	41.70	41.25	41.52	499,937	+0.27(+0.65%)
Aug 28, 2018	41.48	41.70	41.21	41.25	517,591	-0.19(-0.46%)
Aug 27, 2018	41.28	41.52	41.23	41.44	291,415	+0.28(+0.68%)
Aug 24, 2018	41.11	41.40	41.08	41.16	380,400	+0.31(+0.76%)
Aug 23, 2018	40.89	40.92	40.69	40.85	292,073	-0.22(-0.54%)
Aug 22, 2018	40.74	41.17	40.74	41.07	426,519	+0.51(+1.26%)
Aug 21, 2018	40.54	40.84	40.50	40.56	400,457	+0.27(+0.67%)
Aug 20, 2018	40.00	40.43	40.00	40.29	352,190	+0.27(+0.67%)
Aug 17, 2018	39.99	40.11	39.85	40.02	427,000	+0.11(+0.28%)
Aug 16, 2018	39.78	40.11	39.77	39.91	437,804	+0.32(+0.81%)
Aug 15, 2018	40.68	40.68	39.49	39.59	892,732	-1.49(-3.63%)
Aug 14, 2018	41.24	41.34	40.90	41.08	420,542	+0.14(+0.34%)
Aug 13, 2018	41.42	41.54	40.92	40.94	449,513	-0.53(-1.28%)
Aug 10, 2018	41.20	41.50	41.11	41.47	454,800	+0.22(+0.53%)
Aug 09, 2018	41.62	41.71	41.20	41.25	365,168	-0.38(-0.91%)
Aug 08, 2018	41.68	41.79	41.19	41.63	471,559	-0.31(-0.74%)
Aug 07, 2018	41.99	42.18	41.86	41.94	425,747	+0.28(+0.67%)
Aug 06, 2018	41.61	41.86	41.38	41.66	471,997	+0.17(+0.41%)
Aug 03, 2018	41.61	41.69	41.27	41.49	334,100	-0.21(-0.50%)
Aug 02, 2018	41.51	41.77	41.31	41.70	515,771	-0.18(-0.43%)
Aug 01, 2018	42.03	42.05	41.62	41.88	443,410	-0.53(-1.25%)
Jul 31, 2018	42.54	42.70	42.31	42.41	473,350	-0.13(-0.31%)
Jul 30, 2018	42.42	42.65	42.38	42.54	322,548	+0.42(+1.00%)
Jul 27, 2018	41.88	42.38	41.88	42.12	317,700	-0.27(-0.64%)
Jul 26, 2018	42.04	42.46	42.00	42.39	375,753	+0.40(+0.95%)
Jul 25, 2018	41.65	42.05	41.49	41.99	308,314	+0.36(+0.86%)
Jul 24, 2018	41.30	41.89	41.30	41.63	330,607	+0.51(+1.24%)
Jul 23, 2018	41.39	41.43	41.06	41.12	321,915	-0.20(-0.48%)
Jul 20, 2018	41.45	41.56	41.19	41.32	350,112	-0.15(-0.36%)
Jul 19, 2018	41.33	41.64	41.31	41.47	374,841	+0.03(+0.07%)
Jul 18, 2018	41.22	41.53	40.78	41.44	451,961	+0.02(+0.05%)
Jul 17, 2018	41.46	41.64	41.18	41.42	338,543	-0.15(-0.36%)
Jul 16, 2018	41.64	41.84	41.20	41.57	448,158	-0.53(-1.26%)
Jul 13, 2018	41.94	42.35	41.85	42.10	419,597	+0.22(+0.53%)
Jul 12, 2018	42.03	42.11	41.57	41.88	577,060	+0.08(+0.19%)
Jul 11, 2018	42.37	42.61	41.53	41.80	572,767	-0.94(-2.20%)
Jul 10, 2018	42.76	43.10	42.62	42.74	542,509	+0.30(+0.71%)
Jul 09, 2018	42.05	42.51	42.02	42.44	399,708	+0.63(+1.51%)
Jul 06, 2018	41.24	41.93	41.21	41.81	370,952	+0.31(+0.75%)
Jul 05, 2018		41.90	41.38	41.50	576,997	-0.10(-0.24%)
Jul 03, 2018		41.60	41.60	41.60	0	+0.36(+0.87%)
Jul 02, 2018	41.60	41.60	41.04	41.24	1,707,929	-0.70(-1.67%)
Jun 29, 2018		42.35		41.94	729,687	+0.29(+0.70%)
Jun 28, 2018	41.79	41.89	41.33	41.65	544,010	-0.07(-0.17%)
Jun 27, 2018	41.44	42.23	41.44	41.72	1,094,364	+0.55(+1.34%)
Jun 26, 2018	40.67	41.28	40.54	41.17	619,908	+0.41(+1.01%)
Jun 25, 2018	41.60	41.64	40.57	40.76	990,632	-0.97(-2.32%)
Jun 22, 2018	41.68	42.13	41.68	41.73	850,861	+0.98(+2.40%)
Jun 21, 2018	41.31	41.33	40.63	40.75	800,361	-0.85(-2.04%)
Jun 20, 2018	41.60	41.68	41.23	41.60	366,174	+0.26(+0.63%)
Jun 19, 2018	40.90	41.49	40.82	41.34	668,771	-0.08(-0.19%)
Jun 18, 2018	40.82	41.69	40.82	41.42	1,344,478	+0.50(+1.22%)
Jun 15, 2018		41.84	40.89	40.92	857,154	-0.92(-2.20%)
Jun 14, 2018	42.11	42.21	41.80	41.84	378,231	-0.12(-0.29%)
Jun 13, 2018	42.01	42.21	41.78	41.96	494,418	-0.16(-0.38%)
Jun 12, 2018	42.41	42.57	42.02	42.12	429,941	-0.29(-0.68%)
Jun 11, 2018	42.24	42.64	42.13	42.41	417,885	+0.13(+0.31%)
Jun 08, 2018	42.46	42.50	41.98	42.28	490,840	-0.08(-0.19%)
Jun 07, 2018	41.93	42.58	41.93	42.36	425,274	+0.68(+1.63%)
Jun 06, 2018			41.33	41.68	490,877	+0.18(+0.43%)
Jun 05, 2018	41.48	41.84	41.35	41.50	455,272	-0.10(-0.24%)
Jun 04, 2018	42.21	42.46	41.49	41.60	618,637	-0.43(-1.02%)

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.