US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	31.20	31.82	31.20	31.78	301,200	+0.75(+2.42%)
Oct 31, 2019	31.07	31.07	30.71	31.03	652,330	-0.13(-0.42%)
Oct 30, 2019	31.89	31.89	31.03	31.16	322,072	-0.66(-2.07%)
Oct 29, 2019	31.52	32.06	31.42	31.82	357,770	+0.15(+0.47%)
Oct 28, 2019	31.98	32.14	31.62	31.67	300,159	-0.20(-0.63%)
Oct 25, 2019	31.60	31.93	31.56	31.87	308,100	+0.25(+0.79%)
Oct 24, 2019	31.86	31.91	31.45	31.62	403,726	-0.12(-0.38%)
Oct 23, 2019	31.40	31.80	31.31	31.74	363,563	+0.23(+0.73%)
Oct 22, 2019	31.18	31.83	31.10	31.51	331,935	+0.42(+1.35%)
Oct 21, 2019	30.60	31.13	30.60	31.09	324,109	+0.54(+1.77%)
Oct 18, 2019	30.66	30.87	30.55	30.55	256,700	-0.18(-0.59%)
Oct 17, 2019	30.83	30.92	30.63	30.73	308,402	+0.01(+0.03%)
Oct 16, 2019	31.01	31.24	30.69	30.72	279,807	-0.42(-1.35%)
Oct 15, 2019	30.94	31.45	30.89	31.14	317,138	+0.15(+0.48%)
Oct 14, 2019	30.81	31.09	30.68	30.99	202,042	-0.07(-0.23%)
Oct 11, 2019	30.91	31.31	30.91	31.06	427,000	+0.44(+1.44%)
Oct 10, 2019	30.30	30.69	30.30	30.62	270,905	+0.38(+1.26%)
Oct 09, 2019	30.23	30.39	30.17	30.24	317,201	+0.29(+0.97%)
Oct 08, 2019	30.22	30.41	29.93	29.95	408,966	-0.55(-1.80%)
Oct 07, 2019	30.84	30.94	30.49	30.50	325,180	-0.27(-0.88%)
Oct 04, 2019	30.71	30.83	30.41	30.77	435,200	+0.15(+0.49%)
Oct 03, 2019	30.05	30.62	29.85	30.62	714,879	+0.39(+1.29%)
Oct 02, 2019	30.82	30.85	30.18	30.23	579,591	-0.79(-2.55%)

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.