US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.69	25.74	25.54	25.62	226,956	-0.28(-1.07%)
Nov 27, 2019	25.84	25.94	25.69	25.90	382,190	+0.11(+0.44%)
Nov 26, 2019	26.09	26.09	25.75	25.79	390,586	-0.30(-1.15%)
Nov 25, 2019	25.98	26.11	25.90	26.09	442,202	+0.07(+0.25%)
Nov 22, 2019	26.12	26.28	25.99	26.02	390,295	-0.09(-0.34%)
Nov 21, 2019	25.73	26.14	25.71	26.11	962,347	+0.41(+1.58%)
Nov 20, 2019	25.42	25.88	25.27	25.71	716,558	+0.27(+1.06%)
Nov 19, 2019	25.72	25.75	25.41	25.44	295,875	-0.37(-1.45%)
Nov 18, 2019	26.01	26.01	25.72	25.81	280,886	-0.33(-1.28%)
Nov 15, 2019	26.01	26.24	26.01	26.15	286,888	+0.20(+0.78%)
Nov 14, 2019	26.00	26.15	25.83	25.94	360,058	-0.07(-0.28%)
Nov 13, 2019	26.02	26.11	25.93	26.02	376,981	-0.13(-0.50%)
Nov 12, 2019	26.37	26.51	26.02	26.15	387,420	-0.16(-0.62%)
Nov 11, 2019	26.22	26.41	26.12	26.31	411,175	-0.17(-0.65%)
Nov 08, 2019	26.40	26.49	26.18	26.48	364,014	-0.11(-0.43%)
Nov 07, 2019	26.45	26.68	26.40	26.59	505,327	+0.41(+1.55%)
Nov 06, 2019	26.68	26.76	26.11	26.19	576,145	-0.62(-2.31%)
Nov 05, 2019	26.76	26.95	26.64	26.81	541,881	+0.11(+0.43%)
Nov 04, 2019	26.15	26.76	26.15	26.69	463,470	+0.81(+3.15%)
Nov 01, 2019	25.40	25.91	25.40	25.88	369,909	+0.61(+2.42%)
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%)

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.