US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.23	31.41	30.79	31.16	1,826,200	+0.18(+0.58%)
Dec 28, 2018	31.37	31.53	30.83	30.98	1,650,200	-0.32(-1.02%)
Dec 27, 2018	30.56	31.32	30.06	31.30	2,543,117	+0.18(+0.58%)
Dec 26, 2018	29.56	31.13	28.99	31.12	2,129,831	+1.85(+6.32%)
Dec 24, 2018	30.12	30.28	29.25	29.27	1,348,900	-1.23(-4.03%)
Dec 21, 2018	30.76	31.34	30.26	30.50	2,163,700	-0.31(-1.01%)
Dec 20, 2018	31.33	31.84	30.66	30.81	3,054,523	-0.91(-2.87%)
Dec 19, 2018	32.33	32.85	31.49	31.72	1,674,035	-0.42(-1.31%)
Dec 18, 2018	32.88	33.00	31.98	32.14	1,093,145	-0.77(-2.34%)
Dec 17, 2018	33.52	33.77	32.70	32.91	1,077,975	-0.88(-2.60%)
Dec 14, 2018	34.38	34.56	33.65	33.79	1,048,600	-0.87(-2.51%)
Dec 13, 2018	34.52	34.89	34.33	34.66	1,191,966	+0.07(+0.20%)
Dec 12, 2018	34.97	35.25	34.56	34.59	854,863	+0.15(+0.44%)
Dec 11, 2018	34.99	35.03	34.09	34.44	1,088,250	+0.00(+0.00%)
Dec 10, 2018	34.80	34.94	33.67	34.44	1,116,983	-0.59(-1.68%)
Dec 07, 2018	35.86	36.41	34.97	35.03	1,239,000	-0.20(-0.57%)
Dec 06, 2018	35.15	35.25	34.44	35.23	1,362,718	-0.68(-1.89%)
Dec 04, 2018	37.10	37.12	35.85	35.91	822,300	-1.09(-2.95%)
Dec 03, 2018	36.97	37.19	36.57	37.00	673,542	+0.86(+2.38%)
Nov 30, 2018	36.01	36.27	35.78	36.14	576,800	-0.15(-0.41%)
Nov 29, 2018	36.07	36.58	36.03	36.29	579,368	+0.21(+0.58%)
Nov 28, 2018	35.45	36.08	35.21	36.08	945,833	+0.59(+1.66%)
Nov 27, 2018	35.48	35.74	35.26	35.49	576,717	-0.12(-0.34%)
Nov 26, 2018	35.35	35.82	35.35	35.61	659,432	+0.57(+1.63%)
Nov 23, 2018	35.22	35.38	34.80	35.04	491,600	-1.13(-3.12%)
Nov 21, 2018		36.17	36.17	36.17	0	+0.58(+1.63%)
Nov 20, 2018	36.33	36.40	35.33	35.59	1,176,414	-1.23(-3.34%)
Nov 19, 2018	36.55	36.99	36.52	36.82	542,166	-0.07(-0.19%)
Nov 16, 2018	36.66	36.99	36.47	36.89	669,800	+0.38(+1.04%)
Nov 15, 2018	35.71	36.52	35.45	36.51	743,161	+0.57(+1.59%)
Nov 14, 2018	36.56	36.72	35.60	35.94	825,253	-0.03(-0.08%)
Nov 13, 2018	36.77	36.98	35.84	35.97	1,326,252	-0.90(-2.44%)
Nov 12, 2018	37.93	38.08	36.81	36.87	645,097	-0.84(-2.23%)
Nov 09, 2018	37.44	37.93	37.03	37.71	727,100	-0.06(-0.16%)
Nov 08, 2018	38.50	38.78	37.66	37.77	454,701	-0.88(-2.28%)
Nov 07, 2018	38.44	38.79	38.08	38.65	494,682	+0.63(+1.66%)
Nov 06, 2018	37.97	38.10	37.59	38.02	469,826	+0.10(+0.26%)
Nov 05, 2018	37.74	38.05	37.62	37.92	476,069	+0.64(+1.72%)
Nov 02, 2018	37.73	38.01	36.89	37.28	671,800	-0.11(-0.29%)
Nov 01, 2018	37.15	37.55	36.76	37.39	833,267	+0.35(+0.94%)
Oct 31, 2018	37.11	37.67	37.00	37.04	723,988	+0.26(+0.71%)
Oct 30, 2018	35.88	36.85	35.81	36.78	1,227,654	+0.84(+2.34%)
Oct 29, 2018	36.94	37.00	35.49	35.94	1,206,590	-0.78(-2.12%)
Oct 26, 2018	36.68	37.19	36.12	36.72	1,331,500	-0.28(-0.76%)
Oct 25, 2018	37.01	37.40	36.76	37.00	753,239	+0.42(+1.15%)
Oct 24, 2018	38.30	38.31	36.56	36.58	888,561	-1.52(-3.99%)
Oct 23, 2018	38.53	38.53	37.58	38.10	1,112,970	-1.08(-2.76%)
Oct 22, 2018	39.63	39.69	38.97	39.18	267,390	-0.46(-1.16%)
Oct 19, 2018	39.78	40.25	39.61	39.64	385,900	-0.31(-0.78%)
Oct 18, 2018	39.85	40.34	39.73	39.95	485,010	-0.24(-0.60%)
Oct 17, 2018	40.36	40.52	39.88	40.19	454,861	-0.32(-0.79%)
Oct 16, 2018	40.25	40.57	40.10	40.51	399,368	+0.39(+0.97%)
Oct 15, 2018	40.40	40.57	40.12	40.12	658,821	-0.25(-0.62%)
Oct 12, 2018	40.65	40.80	39.79	40.37	823,100	+0.16(+0.40%)
Oct 11, 2018	41.17	41.29	39.99	40.21	2,225,716	-1.26(-3.04%)
Oct 10, 2018	43.11	43.15	41.47	41.47	1,017,926	-1.58(-3.67%)
Oct 09, 2018	42.79	43.35	42.60	43.05	596,638	+0.40(+0.94%)
Oct 08, 2018	42.41	42.71	42.18	42.65	902,365	-0.01(-0.02%)
Oct 05, 2018	42.64	42.83	42.40	42.66	625,500	-0.05(-0.12%)
Oct 04, 2018	42.81	43.03	42.45	42.71	528,876	-0.27(-0.63%)
Oct 03, 2018	42.74	43.06	42.61	42.98	769,416	+0.40(+0.94%)
Oct 02, 2018	42.57	42.70	42.26	42.58	360,305	+0.02(+0.05%)

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.