US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	27.62	27.96	27.32	27.43	3,997,605	-0.73(-2.60%)
Nov 29, 2021	28.58	28.85	28.07	28.16	2,259,712	+0.20(+0.72%)
Nov 26, 2021	27.83	28.08	27.29	27.96	3,358,175	-1.17(-4.02%)
Nov 24, 2021	28.63	29.25	28.63	29.13	1,463,977	+0.30(+1.05%)
Nov 23, 2021	28.37	28.89	28.37	28.83	2,175,419	+0.76(+2.71%)
Nov 22, 2021	27.64	28.52	27.63	28.07	2,727,784	+0.39(+1.42%)
Nov 19, 2021	28.04	28.11	27.59	27.67	1,983,230	-0.93(-3.27%)
Nov 18, 2021	28.70	28.71	28.58	28.61	1,413,742	-0.16(-0.54%)
Nov 17, 2021	28.95	29.34	28.67	28.76	1,379,067	-0.42(-1.44%)
Nov 16, 2021	29.16	29.39	29.02	29.18	1,368,274	+0.06(+0.22%)
Nov 15, 2021	28.95	29.28	28.68	29.12	993,852	+0.16(+0.54%)
Nov 12, 2021	28.88	29.09	28.79	28.96	1,588,487	-0.05(-0.19%)
Nov 11, 2021	28.88	29.22	28.87	29.02	1,614,323	+0.21(+0.73%)
Nov 10, 2021	29.43			28.81	2,268,474	-0.82(-2.78%)
Nov 09, 2021	29.55	29.63	29.15	29.63	1,898,811	+0.09(+0.31%)
Nov 08, 2021	29.49	29.83	29.39	29.54	1,681,158	+0.31(+1.07%)
Nov 05, 2021	29.19	29.37	29.01	29.23	2,306,773	+0.38(+1.30%)
Nov 04, 2021	29.19	29.27	28.62	28.85	2,711,194	+0.05(+0.19%)
Nov 03, 2021	28.70	29.08	28.60	28.80	1,911,716	-0.26(-0.88%)
Nov 02, 2021	29.21	29.39	28.97	29.05	2,756,541	-0.30(-1.03%)
Nov 01, 2021	29.13	29.40	29.04	29.36	4,715,551	+0.53(+1.84%)
Oct 29, 2021	29.11	29.16	28.70	28.83	1,754,088	-0.14(-0.47%)
Oct 28, 2021	28.58	28.99	28.58	28.96	2,728,622	+0.25(+0.86%)
Oct 27, 2021	29.13	29.36	28.66	28.72	3,340,410	-0.63(-2.15%)
Oct 26, 2021	29.36			29.35	1,641,890	+0.11(+0.38%)
Oct 25, 2021	29.12	29.38	29.02	29.24	2,477,936	+0.44(+1.53%)
Oct 22, 2021	28.68	28.83	28.37	28.80	4,106,686	+0.24(+0.83%)
Oct 21, 2021	28.85	28.96	28.35	28.56	6,180,702	-0.49(-1.67%)
Oct 20, 2021	28.67	29.05	28.56	29.05	1,766,461	+0.16(+0.57%)
Oct 19, 2021	28.70	28.99	28.52	28.88	1,810,877	+0.33(+1.15%)
Oct 18, 2021	28.74	28.94	28.40	28.55	2,428,680	+0.07(+0.26%)
Oct 15, 2021	28.62	28.73	28.47	28.48	1,377,243	+0.13(+0.45%)
Oct 14, 2021	28.39	28.49	28.08	28.35	1,936,372	+0.32(+1.14%)
Oct 13, 2021	27.81	28.17	27.53	28.03	2,023,947	+0.05(+0.16%)
Oct 12, 2021	27.92	28.25	27.78	27.98	2,320,368	+0.07(+0.26%)
Oct 11, 2021	28.36	28.50	27.90	27.91	2,513,189	-0.05(-0.20%)
Oct 08, 2021	27.45	28.04	27.45	27.97	2,736,008	+0.79(+2.90%)
Oct 07, 2021	27.06	27.32	26.92	27.18	2,564,007	+0.22(+0.82%)
Oct 06, 2021	26.78	27.06	26.45	26.96	4,019,390	-0.23(-0.84%)
Oct 05, 2021	27.41	27.68	26.91	27.19	2,966,413	+0.13(+0.47%)
Oct 04, 2021	26.95	27.35	26.80	27.06	4,184,618	+0.38(+1.44%)
Oct 01, 2021	26.08	26.70	26.03	26.67	3,227,859	+0.80(+3.08%)
Sep 30, 2021	26.23	26.30	25.86	25.88	4,215,296	-0.32(-1.22%)
Sep 29, 2021	26.23	26.36	25.91	26.20	2,473,617	-0.05(-0.17%)
Sep 28, 2021	26.45	26.70	26.19	26.24	5,192,299	+0.06(+0.24%)
Sep 27, 2021	25.81	26.29	25.81	26.18	2,671,967	+0.87(+3.44%)
Sep 24, 2021	24.99	25.42	24.98	25.31	2,270,384	+0.19(+0.74%)
Sep 23, 2021	24.49	25.21	24.37	25.12	2,086,092	+0.78(+3.20%)
Sep 22, 2021	23.96	24.60	23.96	24.34	2,833,375	+0.74(+3.15%)
Sep 21, 2021	23.81	23.92	23.36	23.60	2,383,496	+0.08(+0.35%)
Sep 20, 2021	23.64	23.81	23.16	23.52	2,953,457	-0.76(-3.13%)
Sep 17, 2021	24.39	24.71	24.22	24.28	2,792,636	-0.19(-0.78%)
Sep 16, 2021	24.72	24.72	24.34	24.47	2,856,444	-0.26(-1.06%)
Sep 15, 2021	24.17	24.77	24.16	24.73	4,955,036	+0.90(+3.76%)
Sep 14, 2021	24.41	24.45	23.76	23.84	3,451,968	-0.38(-1.57%)
Sep 13, 2021	23.81	24.36	23.81	24.22	3,595,365	+0.69(+2.93%)
Sep 10, 2021	23.90	23.95	23.50	23.53	2,220,692	+0.01(+0.04%)
Sep 09, 2021	23.39	23.90	23.26	23.52	1,751,872	+0.03(+0.12%)
Sep 08, 2021	23.93	24.07	23.49	23.49	1,588,004	-0.28(-1.18%)
Sep 07, 2021	23.78	24.09	23.70	23.77	1,531,421	-0.16(-0.68%)
Sep 03, 2021	24.03	24.18	23.83	23.94	1,320,838	-0.12(-0.49%)
Sep 02, 2021	23.66	24.24	23.66	24.05	2,354,423	+0.61(+2.59%)

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.