US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.97	36.97	36.97	0	+0.76(+2.10%)
Mar 28, 2018	36.91	37.04	36.16	36.21	294,696	-0.68(-1.84%)
Mar 27, 2018	37.32	37.55	36.66	36.89	344,819	-0.39(-1.05%)
Mar 26, 2018	37.04	37.31	36.59	37.28	218,160	+0.65(+1.77%)
Mar 23, 2018	37.05	37.46	36.54	36.63	337,408	-0.21(-0.57%)
Mar 22, 2018	37.22	37.39	36.78	36.84	312,556	-1.05(-2.77%)
Mar 21, 2018	37.06	38.13	37.02	37.89	474,314	+1.01(+2.74%)
Mar 20, 2018	36.78	37.13	36.78	36.88	137,603	+0.32(+0.88%)
Mar 19, 2018	37.04	37.06	36.35	36.56	364,691	-0.61(-1.64%)
Mar 16, 2018	36.81	37.32	36.78	37.17	224,843	+0.34(+0.92%)
Mar 15, 2018	37.18	37.32	36.55	36.83	234,687	-0.20(-0.54%)
Mar 14, 2018	37.38	37.49	36.96	37.03	291,636	-0.22(-0.59%)
Mar 13, 2018	37.57	37.79	37.11	37.25	235,215	-0.26(-0.69%)
Mar 12, 2018	37.49	37.78	37.32	37.51	203,532	+0.02(+0.05%)
Mar 09, 2018	37.05	37.54	37.05	37.49	233,509	+0.69(+1.88%)
Mar 08, 2018	36.92	37.00	36.55	36.80	260,395	-0.02(-0.05%)
Mar 07, 2018		37.13	36.50	36.82	308,908	-0.33(-0.89%)
Mar 06, 2018	37.34	37.49	36.98	37.15	147,535	+0.00(+0.00%)
Mar 05, 2018	36.50	37.26	36.50	37.15	462,425	+0.43(+1.17%)
Mar 02, 2018	36.24	36.83	35.95	36.72	771,535	+0.24(+0.66%)
Mar 01, 2018	36.47	37.03	36.23	36.48	2,346,572	-0.05(-0.14%)
Feb 28, 2018	37.56	37.66	36.53	36.53	462,553	-0.85(-2.27%)
Feb 27, 2018	37.95	38.27	37.38	37.38	234,297	-0.53(-1.40%)
Feb 26, 2018	37.80	37.99	37.67	37.91	2,319,815	+0.21(+0.56%)
Feb 23, 2018	37.03	37.71	37.00	37.70	408,618	+0.82(+2.22%)
Feb 22, 2018	36.70	37.39	36.63	36.88	261,300	+0.43(+1.18%)
Feb 21, 2018	36.99	37.30	36.45	36.45	297,789	-0.62(-1.67%)
Feb 20, 2018	37.30	37.62	36.93	37.07	365,987	-0.21(-0.56%)
Feb 16, 2018		37.28	37.28	37.28	0	-0.08(-0.21%)
Feb 15, 2018	37.55	37.56	36.76	37.36	573,862	-0.08(-0.21%)
Feb 14, 2018	36.51	37.53	36.39	37.44	792,290	+0.56(+1.52%)
Feb 13, 2018	36.80	37.01	36.69	36.88	811,803	-0.16(-0.43%)
Feb 12, 2018	36.91	37.39	36.73	37.04	1,778,679	+0.65(+1.79%)
Feb 09, 2018	36.79	36.86	35.18	36.39	1,576,966	-0.02(-0.05%)
Feb 08, 2018	37.62	37.78	36.39	36.41	1,092,420	-1.18(-3.14%)
Feb 07, 2018	38.35	38.56	37.57	37.59	980,849	-0.66(-1.73%)
Feb 06, 2018	37.20	38.53	37.18	38.25	1,392,196	+0.25(+0.66%)
Feb 05, 2018	39.02	39.45	37.37	38.00	1,036,206	-1.57(-3.97%)
Feb 02, 2018	40.59	40.63	39.38	39.57	1,082,802	-1.77(-4.28%)
Feb 01, 2018	40.93	41.35	40.74	41.34	581,080	+0.45(+1.10%)
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%)

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.