US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.85	42.38	41.84	41.96	394,800	-0.06(-0.14%)
Sep 27, 2018	42.11	42.22	41.89	42.02	284,623	+0.05(+0.12%)
Sep 26, 2018	42.22	42.38	41.91	41.97	293,646	-0.70(-1.64%)
Sep 25, 2018	42.70	42.88	42.57	42.67	404,108	+0.26(+0.61%)
Sep 24, 2018	42.10	42.58	42.10	42.41	455,147	+0.64(+1.53%)
Sep 21, 2018	41.74	41.91	41.54	41.77	286,500	+0.26(+0.63%)
Sep 20, 2018	41.67	41.81	41.46	41.51	361,807	+0.02(+0.05%)
Sep 19, 2018	41.28	41.64	41.28	41.49	263,414	+0.18(+0.44%)
Sep 18, 2018	41.21	41.57	41.21	41.31	393,713	+0.34(+0.83%)
Sep 17, 2018	41.06	41.29	40.90	40.97	284,483	+0.01(+0.02%)
Sep 14, 2018	40.71	41.11	40.71	40.96	484,700	+0.23(+0.56%)
Sep 13, 2018	40.69	40.83	40.40	40.73	422,925	-0.02(-0.05%)
Sep 12, 2018	40.81	41.13	40.73	40.75	381,312	+0.24(+0.59%)
Sep 11, 2018	40.00	40.70	39.90	40.51	375,885	+0.45(+1.12%)
Sep 10, 2018	40.22	40.43	40.05	40.06	375,868	-0.01(-0.02%)
Sep 07, 2018	39.83	40.15	39.50	40.07	605,400	-0.01(-0.02%)
Sep 06, 2018	40.75	40.84	39.98	40.08	518,771	-0.81(-1.98%)
Sep 05, 2018	40.73	40.91	40.33	40.89	574,650	-0.06(-0.15%)
Sep 04, 2018	41.23	41.31	40.83	40.95	1,696,470	-0.13(-0.32%)
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%)

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.