US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.