US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.83	34.14	33.48	33.70	211,627	-0.16(-0.47%)
Jul 30, 2019	33.26	33.90	33.21	33.86	152,284	+0.47(+1.41%)
Jul 29, 2019	33.50	33.50	33.16	33.39	172,068	-0.13(-0.39%)
Jul 26, 2019	33.69	33.72	33.41	33.52	193,200	-0.20(-0.59%)
Jul 25, 2019	34.25	34.26	33.61	33.72	187,120	-0.41(-1.20%)
Jul 24, 2019	33.93	34.35	33.93	34.13	217,759	+0.12(+0.35%)
Jul 23, 2019	33.92	34.07	33.81	34.01	232,165	+0.12(+0.35%)
Jul 22, 2019	33.78	34.00	33.62	33.89	179,394	+0.13(+0.39%)
Jul 19, 2019	33.58	33.83	33.46	33.76	214,500	+0.18(+0.54%)
Jul 18, 2019	33.42	33.58	33.22	33.58	220,217	-0.01(-0.03%)
Jul 17, 2019	33.97	34.04	33.57	33.59	378,107	-0.41(-1.21%)
Jul 16, 2019	34.37	34.47	33.88	34.00	198,608	-0.41(-1.19%)
Jul 15, 2019	34.81	34.85	34.33	34.41	124,184	-0.34(-0.98%)
Jul 12, 2019	34.65	34.87	34.65	34.75	162,500	+0.10(+0.29%)
Jul 11, 2019	34.64	34.70	34.44	34.65	220,539	+0.02(+0.06%)
Jul 10, 2019	34.39	34.68	34.37	34.63	333,395	+0.49(+1.44%)
Jul 09, 2019	34.06	34.15	33.82	34.14	206,062	+0.03(+0.09%)
Jul 08, 2019	33.99	34.31	33.96	34.11	248,022	+0.02(+0.06%)
Jul 05, 2019	33.91	34.11	33.82	34.09	225,000	+0.07(+0.21%)
Jul 03, 2019	33.95	34.04	33.74	34.02	166,000	+0.19(+0.56%)
Jul 02, 2019	34.36	34.36	33.75	33.83	299,618	-0.66(-1.91%)
Jul 01, 2019	34.84	34.98	34.39	34.49	342,417	+0.08(+0.23%)
Jun 28, 2019	34.08	34.46	34.08	34.41	547,500	+0.40(+1.18%)
Jun 27, 2019	34.30	34.34	33.95	34.01	266,101	-0.26(-0.76%)
Jun 26, 2019	34.05	34.51	33.97	34.27	425,211	+0.56(+1.66%)
Jun 25, 2019	33.96	34.00	33.70	33.71	294,770	-0.32(-0.94%)
Jun 24, 2019	34.33	34.40	33.96	34.03	190,398	-0.30(-0.87%)
Jun 21, 2019	34.16	34.43	34.10	34.33	482,800	+0.24(+0.70%)
Jun 20, 2019	33.86	34.17	33.86	34.09	409,425	+0.75(+2.25%)
Jun 19, 2019	33.31	33.54	33.16	33.34	476,284	-0.07(-0.21%)
Jun 18, 2019	33.02	33.59	33.02	33.41	317,428	+0.51(+1.55%)
Jun 17, 2019	32.55	32.99	32.46	32.90	291,903	+0.01(+0.03%)
Jun 14, 2019	33.18	33.18	32.82	32.89	277,800	-0.26(-0.78%)
Jun 13, 2019	33.14	33.27	33.02	33.15	416,377	+0.41(+1.25%)
Jun 12, 2019	33.03	33.05	32.65	32.74	466,455	-0.51(-1.53%)
Jun 11, 2019	33.46	33.60	33.25	33.25	355,429	+0.05(+0.15%)
Jun 10, 2019	33.28	33.53	33.17	33.20	284,784	+0.08(+0.24%)
Jun 07, 2019	33.08	33.35	33.01	33.12	369,600	+0.13(+0.39%)
Jun 06, 2019	32.55	33.11	32.52	32.99	489,675	+0.52(+1.60%)
Jun 05, 2019	32.84	32.89	32.23	32.47	419,522	-0.41(-1.25%)
Jun 04, 2019	32.56	32.90	32.48	32.88	307,530	+0.60(+1.86%)
Jun 03, 2019	32.02	32.40	32.02	32.28	636,034	+0.44(+1.38%)
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%)

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.