US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.90	28.90	28.35	28.50	816,200	-0.90(-3.06%)
Jan 30, 2020	28.88	29.42	28.80	29.40	854,331	+0.23(+0.79%)
Jan 29, 2020	29.66	29.76	29.14	29.17	503,180	-0.31(-1.05%)
Jan 28, 2020	29.50	29.66	29.38	29.48	615,047	+0.16(+0.55%)
Jan 27, 2020	29.59	29.70	29.32	29.32	633,889	-0.85(-2.82%)
Jan 24, 2020	30.49	30.49	29.97	30.17	622,000	-0.39(-1.28%)
Jan 23, 2020	30.41	30.64	30.11	30.56	519,425	-0.09(-0.29%)
Jan 22, 2020	30.96	30.96	30.61	30.65	404,135	-0.31(-1.00%)
Jan 21, 2020	31.35	31.38	30.93	30.96	836,366	-0.59(-1.87%)
Jan 17, 2020	31.80	31.86	31.52	31.55	444,300	-0.21(-0.66%)
Jan 16, 2020	31.86	32.01	31.75	31.76	599,536	+0.01(+0.03%)
Jan 15, 2020	31.84	31.90	31.63	31.75	488,592	-0.19(-0.59%)
Jan 14, 2020	31.89	31.98	31.68	31.94	675,834	+0.02(+0.06%)
Jan 13, 2020	31.92	32.03	31.72	31.92	411,417	+0.02(+0.06%)
Jan 10, 2020	32.04	32.12	31.90	31.90	557,900	-0.20(-0.62%)
Jan 09, 2020	31.88	32.15	31.50	32.10	589,064	+0.19(+0.60%)
Jan 08, 2020	32.44	32.46	31.84	31.91	808,408	-0.58(-1.79%)
Jan 07, 2020	32.43	32.49	32.09	32.49	705,727	-0.05(-0.15%)
Jan 06, 2020	32.41	32.71	32.31	32.54	949,025	+0.23(+0.71%)
Jan 03, 2020	32.68	32.77	32.16	32.31	425,900	-0.09(-0.28%)
Jan 02, 2020	32.28	32.42	32.20	32.40	580,462	+0.28(+0.87%)
Dec 31, 2019	31.72	32.13	31.67	32.12	739,600	+0.21(+0.66%)
Dec 30, 2019	32.07	32.21	31.89	31.91	621,463	-0.11(-0.34%)
Dec 27, 2019	32.26	32.29	32.01	32.02	461,000	-0.18(-0.56%)
Dec 26, 2019	32.29	32.42	32.13	32.20	402,903	+0.05(+0.16%)
Dec 24, 2019	32.19	32.31	32.11	32.15	182,900	-0.03(-0.09%)
Dec 23, 2019	31.81	32.22	31.78	32.18	828,282	+0.34(+1.07%)
Dec 20, 2019	31.72	31.89	31.62	31.84	955,600	+0.29(+0.92%)
Dec 19, 2019	31.58	31.66	31.52	31.55	429,351	-0.03(-0.09%)
Dec 18, 2019	31.39	31.75	31.39	31.58	557,587	+0.12(+0.38%)
Dec 17, 2019	31.49	31.71	31.34	31.46	490,433	+0.03(+0.10%)
Dec 16, 2019	31.18	31.53	31.18	31.43	349,667	-0.85(-2.63%)
Dec 13, 2019	32.62	32.84	32.26	32.28	991,100	-0.30(-0.92%)
Dec 12, 2019	31.98	32.62	31.92	32.58	888,278	+0.65(+2.04%)
Dec 11, 2019	31.88	32.14	31.87	31.93	287,875	-0.06(-0.19%)
Dec 10, 2019	31.99	32.09	31.84	31.99	458,185	+0.07(+0.22%)
Dec 09, 2019	31.79	32.06	31.66	31.92	460,434	-0.06(-0.19%)
Dec 06, 2019	31.43	32.03	31.43	31.98	571,300	+0.65(+2.07%)
Dec 05, 2019	31.63	31.67	31.23	31.33	453,905	-0.19(-0.60%)
Dec 04, 2019	31.26	31.59	31.21	31.52	578,950	+0.51(+1.64%)
Dec 03, 2019	31.22	31.24	30.91	31.01	784,141	-0.46(-1.46%)
Dec 02, 2019	31.56	31.78	31.46	31.47	506,238	+0.00(+0.00%)
Nov 29, 2019	31.55	31.61	31.37	31.47	184,800	-0.34(-1.07%)
Nov 27, 2019	31.73	31.86	31.55	31.81	311,200	+0.14(+0.44%)
Nov 26, 2019	32.04	32.04	31.62	31.67	318,037	-0.37(-1.15%)
Nov 25, 2019	31.91	32.06	31.81	32.04	360,065	+0.08(+0.25%)
Nov 22, 2019	32.08	32.27	31.92	31.96	317,800	-0.11(-0.34%)
Nov 21, 2019	31.60	32.10	31.57	32.07	783,595	+0.50(+1.58%)
Nov 20, 2019	31.22	31.78	31.04	31.57	583,461	+0.33(+1.06%)
Nov 19, 2019	31.59	31.63	31.21	31.24	240,918	-0.46(-1.45%)
Nov 18, 2019	31.94	31.94	31.59	31.70	228,713	-0.41(-1.28%)
Nov 15, 2019	31.94	32.22	31.94	32.11	233,600	+0.25(+0.78%)
Nov 14, 2019	31.93	32.12	31.72	31.86	293,179	-0.09(-0.28%)
Nov 13, 2019	31.96	32.07	31.84	31.95	306,959	-0.16(-0.50%)
Nov 12, 2019	32.39	32.56	31.95	32.11	315,459	-0.20(-0.62%)
Nov 11, 2019	32.20	32.43	32.08	32.31	334,801	-0.21(-0.65%)
Nov 08, 2019	32.42	32.53	32.15	32.52	296,400	-0.14(-0.43%)
Nov 07, 2019	32.48	32.76	32.42	32.66	411,465	+0.50(+1.55%)
Nov 06, 2019	32.76	32.86	32.07	32.16	469,129	-0.76(-2.31%)
Nov 05, 2019	32.86	33.10	32.72	32.92	441,229	+0.14(+0.43%)
Nov 04, 2019	32.11	32.87	32.11	32.78	377,383	+1.00(+3.15%)

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.