US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.91	41.03	40.60	40.89	573,506	+0.04(+0.10%)
Jan 30, 2018	41.37	41.42	40.82	40.85	488,786	-0.88(-2.11%)
Jan 29, 2018	42.15	42.35	41.69	41.73	349,915	-0.66(-1.56%)
Jan 26, 2018	42.24	42.46	42.16	42.39	368,360	+0.25(+0.59%)
Jan 25, 2018	42.65	42.67	42.08	42.14	688,099	-0.37(-0.87%)
Jan 24, 2018	42.69	42.87	42.36	42.51	515,966	-0.13(-0.30%)
Jan 23, 2018	42.68	42.80	42.38	42.64	759,013	-0.04(-0.09%)
Jan 22, 2018	41.86	42.68	41.86	42.68	847,855	+0.89(+2.13%)
Jan 19, 2018	41.77	41.80	41.52	41.79	639,586	-0.04(-0.10%)
Jan 18, 2018	42.00	42.12	41.77	41.83	553,843	-0.34(-0.81%)
Jan 17, 2018	42.01	42.38	41.70	42.17	996,653	+0.33(+0.79%)
Jan 16, 2018	42.44	42.51	41.78	41.84	883,447	-0.54(-1.27%)
Jan 12, 2018		42.38	42.38	42.38	0	+0.36(+0.86%)
Jan 11, 2018	41.32	42.18	41.18	42.02	531,735	+0.84(+2.04%)
Jan 10, 2018			41.15	41.18	356,972	-0.06(-0.15%)
Jan 09, 2018	41.39	41.43	41.17	41.24	387,626	-0.12(-0.29%)
Jan 08, 2018	41.10	41.38	40.97	41.36	580,285	+0.25(+0.61%)
Jan 05, 2018	41.05	41.12	40.76	41.11	524,105	-0.03(-0.07%)
Jan 04, 2018	40.91	41.16	40.72	41.14	457,850	+0.23(+0.56%)
Jan 03, 2018	40.42	41.00	40.35	40.91	651,126	+0.59(+1.46%)
Jan 02, 2018	39.82	40.34	39.73	40.32	1,843,767	+0.67(+1.69%)
Dec 29, 2017		39.65	39.65	39.65	0	-0.09(-0.23%)
Dec 28, 2017	39.67	39.77	39.63	39.74	207,553	+0.08(+0.20%)
Dec 27, 2017	39.80	39.84	39.62	39.66	1,054,560	-0.18(-0.45%)
Dec 26, 2017	39.57	39.88	39.51	39.84	181,722	+0.36(+0.91%)
Dec 22, 2017	39.49	39.60	39.23	39.48	325,244	+0.10(+0.25%)
Dec 21, 2017	38.51	39.47	38.51	39.38	1,029,446	+0.85(+2.21%)
Dec 20, 2017	38.16	38.58	37.98	38.53	285,733	+0.57(+1.50%)
Dec 19, 2017	38.10	38.21	37.93	37.96	337,946	-0.17(-0.45%)
Dec 18, 2017	37.90	38.33	37.90	38.13	237,958	+0.31(+0.82%)
Dec 15, 2017	38.10	38.12	37.78	37.82	747,821	-0.05(-0.13%)
Dec 14, 2017	37.91	38.17	37.87	37.87	237,237	-0.17(-0.45%)
Dec 13, 2017	38.10	38.16	37.97	38.04	280,437	-0.06(-0.16%)
Dec 12, 2017	38.29	38.39	38.07	38.10	340,298	-0.15(-0.39%)
Dec 11, 2017	37.97	38.41	37.97	38.25	342,386	+0.33(+0.87%)
Dec 08, 2017	37.79	37.96	37.62	37.92	172,113	+0.31(+0.82%)
Dec 07, 2017	37.47	37.62	37.36	37.61	256,195	+0.17(+0.45%)
Dec 06, 2017	37.85	37.87	37.40	37.44	356,433	-0.53(-1.40%)
Dec 05, 2017	38.19	38.28	37.93	37.97	311,217	-0.20(-0.52%)
Dec 04, 2017	38.16	38.75	38.12	38.17	416,607	-0.04(-0.10%)
Dec 01, 2017	38.05	38.45	38.04	38.21	517,122	+0.33(+0.87%)
Nov 30, 2017	37.37	37.91	37.37	37.88	831,243	+0.64(+1.72%)
Nov 29, 2017	37.01	37.32	36.96	37.24	324,873	+0.17(+0.46%)
Nov 28, 2017	36.80	37.12	36.80	37.07	194,481	+0.29(+0.79%)
Nov 27, 2017	37.00	37.05	36.74	36.78	482,423	-0.41(-1.10%)
Nov 24, 2017	37.23	37.32	37.19	37.19	69,878	+0.08(+0.22%)
Nov 22, 2017	37.13	37.23	37.08	37.11	271,247	+0.21(+0.57%)
Nov 21, 2017	36.96	37.13	36.85	36.90	260,234	+0.05(+0.14%)
Nov 20, 2017	36.86	36.92	36.66	36.85	275,032	-0.07(-0.19%)
Nov 17, 2017	36.78	37.00	36.74	36.92	280,936	+0.20(+0.54%)
Nov 16, 2017	36.77	36.86	36.63	36.72	1,144,466	-0.13(-0.35%)
Nov 15, 2017	36.91	37.07	36.73	36.85	583,311	-0.42(-1.13%)
Nov 14, 2017	37.72	37.78	37.25	37.27	588,638	-0.66(-1.74%)
Nov 13, 2017	38.05	38.21	37.89	37.93	178,760	-0.25(-0.65%)
Nov 10, 2017	38.29	38.33	37.90	38.18	343,083	-0.17(-0.44%)
Nov 09, 2017	38.15	38.42	38.04	38.35	343,365	+0.13(+0.34%)
Nov 08, 2017	38.28	38.43	38.01	38.22	311,313	-0.18(-0.47%)
Nov 07, 2017	38.50	38.57	38.22	38.40	158,175	-0.09(-0.23%)
Nov 06, 2017	37.72	38.52	37.72	38.49	522,386	+0.88(+2.34%)
Nov 03, 2017	37.39	37.75	37.39	37.61	274,548	+0.17(+0.45%)
Nov 02, 2017	37.49	37.66	37.23	37.44	178,071	-0.12(-0.32%)

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.