US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	25.30	25.30	25.01	25.27	801,138	-0.11(-0.42%)
Oct 30, 2019	25.97	25.97	25.27	25.37	395,542	-0.54(-2.07%)
Oct 29, 2019	25.67	26.11	25.59	25.91	439,383	+0.12(+0.47%)
Oct 28, 2019	26.04	26.17	25.75	25.79	368,630	-0.16(-0.63%)
Oct 25, 2019	25.73	26.00	25.70	25.95	378,383	+0.20(+0.79%)
Oct 24, 2019	25.94	25.98	25.61	25.75	495,823	-0.10(-0.38%)
Oct 23, 2019	25.57	25.89	25.49	25.84	446,498	+0.19(+0.73%)
Oct 22, 2019	25.39	25.92	25.32	25.66	407,655	+0.34(+1.35%)
Oct 21, 2019	24.92	25.35	24.92	25.32	398,044	+0.44(+1.77%)
Oct 18, 2019	24.96	25.14	24.88	24.88	315,257	-0.15(-0.59%)
Oct 17, 2019	25.10	25.18	24.94	25.02	378,754	+0.01(+0.03%)
Oct 16, 2019	25.25	25.44	24.99	25.01	343,635	-0.34(-1.35%)
Oct 15, 2019	25.19	25.61	25.15	25.36	389,482	+0.12(+0.48%)
Oct 14, 2019	25.09	25.32	24.98	25.23	248,131	-0.06(-0.23%)
Oct 11, 2019	25.17	25.49	25.17	25.29	524,406	+0.36(+1.44%)
Oct 10, 2019	24.67	24.99	24.67	24.93	332,703	+0.31(+1.26%)
Oct 09, 2019	24.61	24.75	24.57	24.62	389,560	+0.24(+0.97%)
Oct 08, 2019	24.61	24.76	24.37	24.39	502,258	-0.45(-1.80%)
Oct 07, 2019	25.11	25.19	24.83	24.83	399,359	-0.22(-0.88%)
Oct 04, 2019	25.01	25.10	24.76	25.05	534,476	+0.12(+0.49%)
Oct 03, 2019	24.47	24.93	24.31	24.93	877,955	+0.32(+1.29%)
Oct 02, 2019	25.10	25.12	24.58	24.61	711,806	-0.64(-2.55%)
Oct 01, 2019	26.01	26.05	25.26	25.26	540,090	-0.60(-2.33%)
Sep 30, 2019	25.97	26.02	25.83	25.86	445,570	-0.17(-0.66%)
Sep 27, 2019	25.91	26.24	25.83	26.03	512,370	-0.03(-0.13%)
Sep 26, 2019	26.30	26.30	25.93	26.06	505,052	-0.33(-1.26%)
Sep 25, 2019	26.23	26.43	26.18	26.40	409,168	+0.04(+0.15%)
Sep 24, 2019	26.72	26.72	26.20	26.36	769,029	-0.44(-1.65%)
Sep 23, 2019	26.62	26.87	26.57	26.80	581,251	+0.02(+0.09%)
Sep 20, 2019	26.79	26.91	26.68	26.78	633,091	+0.02(+0.06%)
Sep 19, 2019	27.01	27.08	26.71	26.76	657,141	-0.12(-0.45%)
Sep 18, 2019	26.81	26.94	26.69	26.88	511,704	-0.10(-0.36%)
Sep 17, 2019	27.43	27.43	26.84	26.98	1,408,171	-0.48(-1.74%)
Sep 16, 2019	27.64	27.64	27.12	27.45	1,173,146	+0.96(+3.63%)
Sep 13, 2019	26.44	26.61	26.32	26.49	587,764	+0.21(+0.80%)
Sep 12, 2019	26.07	26.39	25.88	26.28	955,185	-0.17(-0.64%)
Sep 11, 2019	26.53	26.76	26.27	26.45	1,231,325	+0.05(+0.18%)
Sep 10, 2019	26.24	26.78	26.20	26.40	813,687	+0.30(+1.14%)
Sep 09, 2019	25.70	26.14	25.70	26.11	544,011	+0.53(+2.08%)
Sep 06, 2019	25.35	25.57	25.22	25.57	531,910	+0.14(+0.54%)
Sep 05, 2019	25.27	25.69	25.27	25.44	948,391	+0.33(+1.32%)
Sep 04, 2019	25.02	25.18	25.00	25.10	471,395	+0.39(+1.57%)
Sep 03, 2019	24.45	24.77	24.36	24.72	642,140	-0.13(-0.52%)
Aug 30, 2019	24.96	25.18	24.71	24.85	851,304	-0.03(-0.13%)
Aug 29, 2019	24.70	24.97	24.65	24.88	658,200	+0.39(+1.58%)
Aug 28, 2019	24.24	24.60	24.15	24.49	733,800	+0.36(+1.47%)
Aug 27, 2019	24.42	24.51	24.01	24.14	662,708	-0.18(-0.73%)
Aug 26, 2019	24.45	24.51	24.20	24.31	686,719	+0.14(+0.57%)
Aug 23, 2019	24.76	24.97	24.06	24.18	1,138,004	-0.89(-3.54%)
Aug 22, 2019	25.27	25.35	25.04	25.06	455,835	-0.13(-0.51%)
Aug 21, 2019	25.29	25.31	25.10	25.19	544,601	+0.18(+0.71%)
Aug 20, 2019	25.17	25.17	24.93	25.02	491,064	-0.21(-0.83%)
Aug 19, 2019	24.98	25.31	24.98	25.23	664,968	+0.54(+2.19%)
Aug 16, 2019	24.39	24.72	24.37	24.68	904,681	+0.40(+1.63%)
Aug 15, 2019	24.38	24.41	24.05	24.29	1,032,415	-0.15(-0.63%)
Aug 14, 2019	24.91	24.97	24.43	24.44	1,351,033	-1.03(-4.06%)
Aug 13, 2019	25.14	25.73	25.01	25.48	881,084	+0.24(+0.96%)
Aug 12, 2019	25.44	25.50	25.13	25.23	702,581	-0.28(-1.11%)
Aug 09, 2019	25.86	25.91	25.44	25.52	768,453	-0.32(-1.25%)
Aug 08, 2019	25.31	25.85	25.21	25.84	908,831	+0.67(+2.66%)
Aug 07, 2019	24.91	25.27	24.74	25.17	1,015,403	-0.15(-0.61%)
Aug 06, 2019	25.46	25.59	25.06	25.32	386,172	-0.04(-0.16%)
Aug 05, 2019	25.70	25.72	25.18	25.36	505,915	-0.82(-3.12%)
Aug 02, 2019	26.59	26.78	25.90	26.18	626,280	-0.35(-1.31%)

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.