US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.86	35.86	35.25	35.47	379,232	-0.36(-1.00%)
Feb 27, 2019	35.82	36.18	35.64	35.83	384,642	+0.17(+0.48%)
Feb 26, 2019	35.80	36.01	35.65	35.66	338,531	-0.18(-0.50%)
Feb 25, 2019	35.69	35.98	35.69	35.84	343,826	+0.05(+0.14%)
Feb 22, 2019	36.00	36.04	35.62	35.79	493,400	+0.11(+0.31%)
Feb 21, 2019	36.13	36.25	35.57	35.68	420,837	-0.60(-1.65%)
Feb 20, 2019	36.06	36.44	36.05	36.28	434,243	+0.16(+0.44%)
Feb 19, 2019	35.83	36.27	35.77	36.12	431,622	+0.10(+0.28%)
Feb 15, 2019	35.78	36.02	35.73	36.02	483,900	+0.63(+1.78%)
Feb 14, 2019	35.18	35.66	35.10	35.39	1,360,283	+0.10(+0.28%)
Feb 13, 2019	34.96	35.56	34.96	35.29	339,241	+0.46(+1.32%)
Feb 12, 2019	34.87	35.04	34.69	34.83	291,025	+0.44(+1.28%)
Feb 11, 2019	34.03	34.45	33.96	34.39	425,152	+0.19(+0.56%)
Feb 08, 2019	34.20	34.34	33.63	34.20	607,700	-0.16(-0.47%)
Feb 07, 2019	34.97	35.03	34.05	34.36	939,663	-0.80(-2.28%)
Feb 06, 2019	35.23	35.37	35.14	35.16	412,568	-0.25(-0.71%)
Feb 05, 2019	35.44	35.52	35.26	35.41	790,073	-0.02(-0.06%)
Feb 04, 2019	35.11	35.43	34.82	35.43	616,609	+0.11(+0.31%)
Feb 01, 2019	35.07	35.54	34.99	35.32	392,800	+0.58(+1.67%)
Jan 31, 2019	34.67	34.91	34.49	34.74	455,491	+0.16(+0.46%)
Jan 30, 2019	34.30	34.68	34.10	34.58	582,969	+0.51(+1.50%)
Jan 29, 2019	34.18	34.30	34.05	34.07	1,247,647	+0.12(+0.35%)
Jan 28, 2019	33.87	33.98	33.59	33.95	525,323	-0.38(-1.11%)
Jan 25, 2019	34.12	34.52	34.11	34.33	366,400	+0.47(+1.39%)
Jan 24, 2019	33.58	34.16	33.47	33.86	388,178	+0.19(+0.56%)
Jan 23, 2019	34.16	34.21	33.42	33.67	526,888	-0.35(-1.03%)
Jan 22, 2019	34.46	34.51	33.95	34.02	604,069	-0.82(-2.35%)
Jan 18, 2019	34.62	34.86	34.38	34.84	448,600	+0.64(+1.87%)
Jan 17, 2019	33.62	34.32	33.54	34.20	326,035	+0.33(+0.97%)
Jan 16, 2019	33.85	34.14	33.76	33.87	310,290	-0.03(-0.09%)
Jan 15, 2019	33.93	34.19	33.77	33.90	491,414	+0.13(+0.38%)
Jan 14, 2019	33.52	33.91	33.50	33.77	469,330	-0.08(-0.24%)
Jan 11, 2019	33.87	33.95	33.55	33.85	322,500	-0.22(-0.65%)
Jan 10, 2019	33.74	34.09	33.52	34.07	507,973	+0.08(+0.24%)
Jan 09, 2019	33.83	34.08	33.55	33.99	925,260	+0.51(+1.52%)
Jan 08, 2019	33.62	33.71	33.25	33.48	641,471	+0.30(+0.90%)
Jan 07, 2019	32.82	33.39	32.48	33.18	828,678	+0.51(+1.56%)
Jan 04, 2019	32.04	32.71	31.88	32.67	703,800	+1.16(+3.68%)
Jan 03, 2019	31.88	32.02	31.14	31.51	1,056,014	-0.31(-0.97%)
Jan 02, 2019	30.82	32.00	30.54	31.82	979,765	+0.66(+2.12%)
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%)

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.