US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	21.44	21.71	20.95	21.04	2,234,800	-0.67(-3.09%)
Jan 28, 2021	21.62	21.95	21.43	21.71	2,049,938	+0.27(+1.26%)
Jan 27, 2021	21.40	22.02	21.09	21.44	4,907,859	-0.31(-1.43%)
Jan 26, 2021	22.44	22.74	21.74	21.75	1,241,210	-0.48(-2.16%)
Jan 25, 2021	22.28	22.31	21.83	22.23	2,350,650	-0.24(-1.07%)
Jan 22, 2021	22.14	22.51	21.91	22.47	1,319,200	-0.11(-0.49%)
Jan 21, 2021	23.25	23.32	22.36	22.58	2,024,770	-0.75(-3.21%)
Jan 20, 2021	23.47	23.48	23.12	23.33	1,483,766	+0.06(+0.26%)
Jan 19, 2021	23.15	23.42	23.04	23.27	2,169,294	+0.45(+1.97%)
Jan 15, 2021	23.32	23.32	22.63	22.82	2,472,000	-0.94(-3.96%)
Jan 14, 2021	23.20	24.00	23.20	23.76	2,204,241	+0.67(+2.90%)
Jan 13, 2021	23.31	23.31	22.90	23.09	1,904,262	-0.17(-0.73%)
Jan 12, 2021	22.72	23.37	22.61	23.26	2,027,473	+0.77(+3.42%)
Jan 11, 2021	21.70	22.56	21.60	22.49	1,420,001	+0.38(+1.72%)
Jan 08, 2021	22.42	22.43	21.96	22.11	2,093,300	-0.07(-0.32%)
Jan 07, 2021	22.04	22.37	21.84	22.18	1,696,571	+0.33(+1.51%)
Jan 06, 2021	21.58	22.02	21.31	21.85	2,562,851	+0.68(+3.21%)
Jan 05, 2021	20.52	21.70	20.45	21.17	2,106,190	+0.88(+4.34%)
Jan 04, 2021	20.46	20.66	20.06	20.29	2,090,541	+0.05(+0.25%)
Dec 31, 2020		20.24	20.24	20.24	1,167,116	-0.17(-0.83%)
Dec 30, 2020	20.09	20.59	20.07	20.41	1,167,116	+0.34(+1.69%)
Dec 29, 2020	20.31	20.38	20.00	20.07	1,542,950	-0.13(-0.64%)
Dec 28, 2020	20.42	20.67	20.16	20.20	1,281,868	-0.13(-0.64%)
Dec 24, 2020	20.52	20.52	20.15	20.33	774,600	-0.13(-0.64%)
Dec 23, 2020	20.17	20.74	20.17	20.46	1,132,151	+0.44(+2.20%)
Dec 22, 2020	20.31	20.39	20.01	20.02	1,188,077	-0.32(-1.57%)
Dec 21, 2020	19.92	20.52	19.78	20.34	1,994,716	-0.37(-1.79%)
Dec 18, 2020	21.06	21.13	20.58	20.71	2,059,400	-0.33(-1.57%)
Dec 17, 2020	21.39	21.39	20.95	21.04	1,437,707	-0.13(-0.61%)
Dec 16, 2020	21.37	21.41	21.04	21.17	1,835,044	-0.09(-0.42%)
Dec 15, 2020	21.04	21.37	20.78	21.26	1,746,062	+0.43(+2.06%)
Dec 14, 2020	21.98	21.98	20.80	20.83	2,596,228	-0.98(-4.49%)
Dec 11, 2020	21.91	21.92	21.53	21.81	1,066,800	-0.26(-1.18%)
Dec 10, 2020	21.43	22.30	21.40	22.07	2,164,370	+0.64(+2.99%)
Dec 09, 2020	21.61	21.93	21.15	21.43	2,456,863	+0.05(+0.23%)
Dec 08, 2020	20.82	21.58	20.77	21.38	1,609,729	+0.34(+1.62%)
Dec 07, 2020	21.33	21.35	20.88	21.04	1,714,068	-0.55(-2.55%)
Dec 04, 2020	20.81	21.59	20.81	21.59	2,914,700	+1.10(+5.37%)
Dec 03, 2020	20.38	20.71	20.16	20.49	2,555,088	+0.21(+1.04%)
Dec 02, 2020	19.62	20.57	19.54	20.28	4,027,373	+0.62(+3.15%)
Dec 01, 2020	20.09	20.21	19.63	19.66	2,901,412	+0.08(+0.41%)
Nov 30, 2020	20.51	20.51	19.56	19.58	2,429,194	-1.13(-5.46%)
Nov 27, 2020	20.85	21.00	20.55	20.71	1,471,400	-0.22(-1.05%)
Nov 25, 2020	21.26	21.26	20.83	20.93	2,404,500	-0.51(-2.38%)
Nov 24, 2020	21.04	21.48	20.88	21.44	3,584,230	+1.04(+5.10%)
Nov 23, 2020	19.38	20.42	19.36	20.40	3,265,060	+1.34(+7.03%)
Nov 20, 2020	19.13	19.21	18.96	19.06	1,405,900	-0.12(-0.63%)
Nov 19, 2020	18.73	19.21	18.59	19.18	1,878,179	+0.33(+1.75%)
Nov 18, 2020	19.54	19.63	18.85	18.85	2,754,328	-0.53(-2.73%)
Nov 17, 2020	18.98	19.41	18.72	19.38	1,811,090	+0.16(+0.83%)
Nov 16, 2020	18.75	19.23	18.57	19.22	3,489,857	+1.14(+6.31%)
Nov 13, 2020	17.53	18.14	17.53	18.08	2,672,500	+0.69(+3.97%)
Nov 12, 2020	17.75	17.96	17.25	17.39	2,568,780	-0.64(-3.55%)
Nov 11, 2020	18.36	18.36	17.86	18.03	2,749,640	-0.14(-0.77%)
Nov 10, 2020	17.93	18.17	17.58	18.17	4,028,289	+0.55(+3.12%)
Nov 09, 2020	17.25	18.03	17.21	17.62	5,406,825	+2.09(+13.46%)
Nov 06, 2020	15.82	16.06	15.47	15.53	1,972,400	-0.29(-1.83%)
Nov 05, 2020	15.87	16.15	15.82	15.82	1,951,833	+0.00(+0.00%)
Nov 04, 2020	15.79	16.19	15.40	15.82	2,098,474	+0.00(+0.00%)
Nov 03, 2020	16.17	16.17	15.68	15.82	2,598,056	-0.09(-0.57%)

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.