US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.91	32.23	31.83	31.84	665,800	-0.56(-1.73%)
May 30, 2019	32.78	32.81	32.29	32.40	427,209	-0.41(-1.25%)
May 29, 2019	32.50	32.82	32.35	32.81	461,484	-0.15(-0.46%)
May 28, 2019	33.44	33.45	32.94	32.96	341,761	-0.37(-1.11%)
May 24, 2019	33.54	33.62	33.08	33.33	323,600	+0.06(+0.18%)
May 23, 2019	33.84	33.94	33.06	33.27	600,711	-1.15(-3.34%)
May 22, 2019	34.84	34.85	34.31	34.42	322,279	-0.60(-1.71%)
May 21, 2019	34.74	35.09	34.70	35.02	199,781	+0.43(+1.24%)
May 20, 2019	34.56	34.76	34.52	34.59	261,738	-0.01(-0.03%)
May 17, 2019	34.70	34.94	34.59	34.60	320,400	-0.40(-1.14%)
May 16, 2019	34.91	35.13	34.91	35.00	255,733	+0.16(+0.46%)
May 15, 2019	34.41	34.89	34.34	34.84	451,630	+0.22(+0.64%)
May 14, 2019	34.36	34.90	34.36	34.62	364,721	+0.44(+1.29%)
May 13, 2019	34.50	34.62	34.01	34.18	663,490	-0.61(-1.75%)
May 10, 2019	34.56	34.88	34.14	34.79	390,600	+0.17(+0.49%)
May 09, 2019	34.49	34.72	34.15	34.62	479,933	-0.02(-0.06%)
May 08, 2019	34.59	34.91	34.59	34.64	391,397	+0.01(+0.03%)
May 07, 2019	34.51	34.67	34.22	34.63	457,402	-0.27(-0.77%)
May 06, 2019	34.57	35.05	34.56	34.90	379,863	+0.02(+0.06%)
May 03, 2019	34.84	35.16	34.80	34.88	375,500	+0.33(+0.96%)
May 02, 2019	34.93	35.14	34.55	34.55	447,184	-0.61(-1.73%)
May 01, 2019	35.91	36.03	35.16	35.16	400,734	-0.78(-2.17%)
Apr 30, 2019	36.31	36.41	35.88	35.94	282,007	-0.05(-0.14%)
Apr 29, 2019	36.05	36.18	35.92	35.99	228,712	-0.10(-0.28%)
Apr 26, 2019	36.18	36.27	35.72	36.09	386,400	-0.42(-1.15%)
Apr 25, 2019	36.62	36.81	36.44	36.51	288,779	-0.15(-0.41%)
Apr 24, 2019	37.32	37.32	36.64	36.66	340,925	-0.66(-1.77%)
Apr 23, 2019	37.34	37.48	37.08	37.32	399,128	+0.01(+0.03%)
Apr 22, 2019	36.89	37.37	36.82	37.31	411,447	+0.76(+2.08%)
Apr 18, 2019	36.85	36.89	36.47	36.55	256,100	-0.16(-0.44%)
Apr 17, 2019	36.99	37.07	36.69	36.71	424,349	-0.09(-0.24%)
Apr 16, 2019	36.65	36.82	36.54	36.80	288,574	+0.27(+0.74%)
Apr 15, 2019	36.72	36.82	36.50	36.53	333,100	-0.25(-0.68%)
Apr 12, 2019	37.17	37.17	36.69	36.78	500,100	+0.13(+0.35%)
Apr 11, 2019	36.59	36.92	36.39	36.65	388,963	-0.03(-0.08%)
Apr 10, 2019	36.62	36.82	36.56	36.68	446,531	+0.15(+0.41%)
Apr 09, 2019	36.85	36.85	36.42	36.53	485,577	-0.45(-1.22%)
Apr 08, 2019	36.88	37.17	36.82	36.98	536,893	+0.18(+0.49%)
Apr 05, 2019	36.27	36.85	36.27	36.80	534,600	+0.64(+1.77%)
Apr 04, 2019	35.87	36.19	35.72	36.16	756,327	+0.31(+0.86%)
Apr 03, 2019	36.31	36.39	35.73	35.85	742,652	-0.40(-1.10%)
Apr 02, 2019	36.54	36.61	36.15	36.25	567,460	-0.25(-0.68%)
Apr 01, 2019	36.22	36.55	36.22	36.50	552,991	+0.47(+1.30%)
Mar 29, 2019	36.37	36.46	35.90	36.03	643,800	-0.02(-0.06%)
Mar 28, 2019	35.73	36.08	35.73	36.05	673,663	+0.16(+0.45%)
Mar 27, 2019	36.12	36.28	35.62	35.89	888,988	-0.25(-0.69%)
Mar 26, 2019	35.99	36.41	35.94	36.14	708,754	+0.49(+1.37%)
Mar 25, 2019	35.46	35.70	35.29	35.65	1,018,778	+0.02(+0.06%)
Mar 22, 2019	36.35	36.38	35.51	35.63	1,184,000	-1.02(-2.78%)
Mar 21, 2019	36.29	36.72	36.24	36.65	656,406	+0.24(+0.66%)
Mar 20, 2019	36.07	36.72	35.92	36.41	773,632	+0.08(+0.22%)
Mar 19, 2019	36.63	36.81	36.19	36.33	696,221	-0.11(-0.30%)
Mar 18, 2019	36.01	36.51	35.97	36.44	561,325	+0.53(+1.48%)
Mar 15, 2019	35.81	36.04	35.81	35.91	566,400	-0.04(-0.11%)
Mar 14, 2019	35.94	36.14	35.92	35.95	501,862	+0.03(+0.08%)
Mar 13, 2019	35.76	35.94	35.64	35.92	568,859	+0.38(+1.07%)
Mar 12, 2019	35.39	35.72	35.35	35.54	524,494	+0.28(+0.79%)
Mar 11, 2019	35.01	35.35	34.94	35.26	518,961	+0.55(+1.58%)
Mar 08, 2019	34.84	34.84	34.39	34.71	627,100	-0.69(-1.95%)
Mar 07, 2019	35.64	35.64	35.25	35.40	793,880	-0.19(-0.53%)
Mar 06, 2019	35.76	35.88	35.42	35.59	534,181	-0.51(-1.41%)
Mar 05, 2019	36.21	36.24	35.84	36.10	583,871	-0.11(-0.30%)
Mar 04, 2019	36.24	36.35	35.66	36.21	805,068	+0.11(+0.30%)

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.