US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2022	32.34	33.47	31.69	33.33	7,797,689	+0.18(+0.54%)
Jan 21, 2022	33.67	33.67	32.79	33.15	6,232,688	-0.68(-2.01%)
Jan 20, 2022	34.03	34.81	33.80	33.83	3,950,262	-0.37(-1.08%)
Jan 19, 2022	34.81	34.81	33.96	34.20	3,448,830	-0.29(-0.84%)
Jan 18, 2022	34.80	34.94	34.01	34.49	3,920,542	+0.04(+0.12%)
Jan 14, 2022				34.45	0	+0.76(+2.26%)
Jan 13, 2022	33.92	34.18	33.56	33.69	2,782,632	-0.24(-0.71%)
Jan 12, 2022	33.98	34.11	33.65	33.93	2,387,942	+0.10(+0.30%)
Jan 11, 2022	33.00	33.88	32.78	33.83	3,279,535	+1.10(+3.36%)
Jan 10, 2022	32.79	32.94	32.28	32.73	3,456,651	-0.11(-0.33%)
Jan 07, 2022	32.56	32.94	32.38	32.84	2,323,899	+0.38(+1.17%)
Jan 06, 2022	32.48	32.62	31.97	32.46	2,921,068	+0.67(+2.11%)
Jan 05, 2022	32.27	32.53	31.75	31.79	3,169,981	-0.17(-0.53%)
Jan 04, 2022	31.31	32.04	31.31	31.96	2,803,281	+0.96(+3.10%)
Jan 03, 2022	30.12	31.02	30.12	31.00	3,693,564	+0.90(+2.99%)
Dec 31, 2021	30.00	30.26	29.93	30.10	1,872,726	+0.04(+0.13%)
Dec 30, 2021	30.24	30.47	30.03	30.06	1,579,733	-0.18(-0.60%)
Dec 29, 2021	30.38	30.49	30.07	30.24	1,988,713	-0.20(-0.66%)
Dec 28, 2021	30.57	30.72	30.27	30.44	2,393,387	-0.05(-0.16%)
Dec 27, 2021	29.77	30.49	29.55	30.49	1,177,151	+0.63(+2.11%)
Dec 23, 2021	29.96	30.21	29.84	29.86	1,558,658	+0.03(+0.10%)
Dec 22, 2021	29.71	30.01	29.35	29.83	1,804,914	+0.14(+0.47%)
Dec 21, 2021	29.12	29.75	29.12	29.69	2,377,372	+0.90(+3.13%)
Dec 20, 2021	28.43	28.82	28.13	28.79	4,380,095	-0.43(-1.47%)
Dec 17, 2021	29.59	29.67	28.95	29.22	2,613,246	-0.58(-1.95%)
Dec 16, 2021	29.99	30.41	29.75	29.80	4,162,176	+0.12(+0.40%)
Dec 15, 2021	29.74	29.86	29.03	29.68	4,522,329	-0.12(-0.40%)
Dec 14, 2021	29.76	30.23	29.71	29.80	2,715,588	-0.19(-0.63%)
Dec 13, 2021	30.56	30.61	29.83	29.99	2,819,163	-1.07(-3.44%)
Dec 10, 2021	31.24	31.24	30.55	31.06	1,529,328	+0.17(+0.55%)
Dec 09, 2021	31.02	31.10	30.75	30.89	1,508,538	-0.33(-1.06%)
Dec 08, 2021	31.39	31.50	31.17	31.22	1,879,931	-0.02(-0.06%)
Dec 07, 2021	30.98	31.55	30.96	31.24	2,456,358	+0.77(+2.53%)
Dec 06, 2021	30.40	30.83	30.05	30.47	3,595,241	+0.43(+1.43%)
Dec 03, 2021	30.85	30.94	29.75	30.04	3,685,084	-0.34(-1.12%)
Dec 02, 2021	29.50	30.50	29.28	30.38	3,872,714	+0.79(+2.67%)
Dec 01, 2021	30.63	30.95	29.59	29.59	3,322,374	-0.36(-1.20%)
Nov 30, 2021	30.16	30.53	29.83	29.95	3,660,584	-0.80(-2.60%)
Nov 29, 2021	31.21	31.51	30.65	30.75	2,069,206	+0.22(+0.72%)
Nov 26, 2021	30.39	30.67	29.80	30.53	3,075,062	-1.28(-4.02%)
Nov 24, 2021	31.27	31.94	31.27	31.81	1,340,556	+0.33(+1.05%)
Nov 23, 2021	30.98	31.55	30.98	31.48	1,992,019	+0.83(+2.71%)
Nov 22, 2021	30.18	31.14	30.17	30.65	2,497,817	+0.43(+1.42%)
Nov 19, 2021	30.62	30.70	30.13	30.22	1,816,033	-1.02(-3.27%)
Nov 18, 2021	31.34	31.35	31.21	31.24	1,294,556	-0.17(-0.54%)
Nov 17, 2021	31.62	32.04	31.31	31.41	1,257,913	-0.46(-1.44%)
Nov 16, 2021	31.85	32.10	31.69	31.87	1,252,921	+0.07(+0.22%)
Nov 15, 2021	31.62	31.98	31.33	31.80	910,065	+0.17(+0.54%)
Nov 12, 2021	31.54	31.77	31.44	31.63	1,454,569	-0.06(-0.19%)
Nov 11, 2021	31.54	31.91	31.53	31.69	1,478,227	+0.23(+0.73%)
Nov 10, 2021	32.14			31.46	2,077,229	-0.90(-2.78%)
Nov 09, 2021	32.27	32.36	31.83	32.36	1,738,731	+0.10(+0.31%)
Nov 08, 2021	32.21	32.58	32.10	32.26	1,539,427	+0.34(+1.07%)
Nov 05, 2021	31.88	32.07	31.68	31.92	2,112,299	+0.41(+1.30%)
Nov 04, 2021	31.88	31.97	31.25	31.51	2,482,625	+0.06(+0.19%)
Nov 03, 2021	31.34	31.76	31.23	31.45	1,750,548	-0.28(-0.88%)
Nov 02, 2021	31.90	32.10	31.64	31.73	2,524,149	-0.33(-1.03%)

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.