US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.54	42.70	42.31	42.41	473,350	-0.13(-0.31%)
Jul 30, 2018	42.42	42.65	42.38	42.54	322,548	+0.42(+1.00%)
Jul 27, 2018	41.88	42.38	41.88	42.12	317,700	-0.27(-0.64%)
Jul 26, 2018	42.04	42.46	42.00	42.39	375,753	+0.40(+0.95%)
Jul 25, 2018	41.65	42.05	41.49	41.99	308,314	+0.36(+0.86%)
Jul 24, 2018	41.30	41.89	41.30	41.63	330,607	+0.51(+1.24%)
Jul 23, 2018	41.39	41.43	41.06	41.12	321,915	-0.20(-0.48%)
Jul 20, 2018	41.45	41.56	41.19	41.32	350,112	-0.15(-0.36%)
Jul 19, 2018	41.33	41.64	41.31	41.47	374,841	+0.03(+0.07%)
Jul 18, 2018	41.22	41.53	40.78	41.44	451,961	+0.02(+0.05%)
Jul 17, 2018	41.46	41.64	41.18	41.42	338,543	-0.15(-0.36%)
Jul 16, 2018	41.64	41.84	41.20	41.57	448,158	-0.53(-1.26%)
Jul 13, 2018	41.94	42.35	41.85	42.10	419,597	+0.22(+0.53%)
Jul 12, 2018	42.03	42.11	41.57	41.88	577,060	+0.08(+0.19%)
Jul 11, 2018	42.37	42.61	41.53	41.80	572,767	-0.94(-2.20%)
Jul 10, 2018	42.76	43.10	42.62	42.74	542,509	+0.30(+0.71%)
Jul 09, 2018	42.05	42.51	42.02	42.44	399,708	+0.63(+1.51%)
Jul 06, 2018	41.24	41.93	41.21	41.81	370,952	+0.31(+0.75%)
Jul 05, 2018		41.90	41.38	41.50	576,997	-0.10(-0.24%)
Jul 03, 2018		41.60	41.60	41.60	0	+0.36(+0.87%)
Jul 02, 2018	41.60	41.60	41.04	41.24	1,707,929	-0.70(-1.67%)
Jun 29, 2018		42.35		41.94	729,687	+0.29(+0.70%)
Jun 28, 2018	41.79	41.89	41.33	41.65	544,010	-0.07(-0.17%)
Jun 27, 2018	41.44	42.23	41.44	41.72	1,094,364	+0.55(+1.34%)
Jun 26, 2018	40.67	41.28	40.54	41.17	619,908	+0.41(+1.01%)
Jun 25, 2018	41.60	41.64	40.57	40.76	990,632	-0.97(-2.32%)
Jun 22, 2018	41.68	42.13	41.68	41.73	850,861	+0.98(+2.40%)
Jun 21, 2018	41.31	41.33	40.63	40.75	800,361	-0.85(-2.04%)
Jun 20, 2018	41.60	41.68	41.23	41.60	366,174	+0.26(+0.63%)
Jun 19, 2018	40.90	41.49	40.82	41.34	668,771	-0.08(-0.19%)
Jun 18, 2018	40.82	41.69	40.82	41.42	1,344,478	+0.50(+1.22%)
Jun 15, 2018		41.84	40.89	40.92	857,154	-0.92(-2.20%)
Jun 14, 2018	42.11	42.21	41.80	41.84	378,231	-0.12(-0.29%)
Jun 13, 2018	42.01	42.21	41.78	41.96	494,418	-0.16(-0.38%)
Jun 12, 2018	42.41	42.57	42.02	42.12	429,941	-0.29(-0.68%)
Jun 11, 2018	42.24	42.64	42.13	42.41	417,885	+0.13(+0.31%)
Jun 08, 2018	42.46	42.50	41.98	42.28	490,840	-0.08(-0.19%)
Jun 07, 2018	41.93	42.58	41.93	42.36	425,274	+0.68(+1.63%)
Jun 06, 2018			41.33	41.68	490,877	+0.18(+0.43%)
Jun 05, 2018	41.48	41.84	41.35	41.50	455,272	-0.10(-0.24%)
Jun 04, 2018	42.21	42.46	41.49	41.60	618,637	-0.43(-1.02%)
Jun 01, 2018	42.07	42.34	41.79	42.03	523,874	+0.15(+0.36%)
May 31, 2018	41.90	42.41	41.80	41.88	649,243	-0.37(-0.88%)
May 30, 2018	41.25	42.38	41.22	42.25	917,460	+1.32(+3.23%)
May 29, 2018	40.70	41.17	40.57	40.93	901,072	-0.07(-0.17%)
May 25, 2018		41.00	41.00	41.00	0	-1.10(-2.61%)
May 24, 2018	42.38	42.40	41.95	42.10	545,773	-0.72(-1.68%)
May 23, 2018	42.56	42.85	42.23	42.82	699,731	-0.03(-0.07%)
May 22, 2018	43.47	43.75	42.72	42.85	491,702	-0.58(-1.34%)
May 21, 2018	43.20	43.46	43.04	43.43	202,361	+0.43(+1.00%)
May 18, 2018	43.18	43.29	42.95	43.00	408,915	-0.34(-0.78%)
May 17, 2018	42.68	43.39	42.68	43.34	501,652	+0.66(+1.55%)
May 16, 2018	42.41	42.69	42.23	42.68	270,682	+0.21(+0.49%)
May 15, 2018	42.36	42.55	42.13	42.47	547,876	+0.00(+0.00%)
May 14, 2018	42.29	42.61	42.29	42.47	390,320	+0.32(+0.76%)
May 11, 2018	42.22	42.40	42.06	42.15	209,362	+0.01(+0.02%)
May 10, 2018	42.06	42.21	41.81	42.14	218,696	+0.30(+0.72%)
May 09, 2018	41.55	42.28	41.55	41.84	443,672	+0.81(+1.97%)
May 08, 2018	40.62	41.03	39.94	41.03	1,780,397	+0.38(+0.93%)
May 07, 2018	40.88	41.52	40.58	40.65	394,403	+0.10(+0.25%)
May 04, 2018	40.20	40.69	40.06	40.55	333,341	+0.27(+0.67%)
May 03, 2018	40.21	40.37	39.80	40.28	614,887	-0.14(-0.35%)
May 02, 2018	40.06	40.75	40.06	40.42	266,763	+0.19(+0.47%)

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.