US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.76	46.83	45.79	46.61	1,001,695	+0.40(+0.86%)
Nov 29, 2022	46.09	46.56	45.93	46.21	764,633	+0.56(+1.23%)
Nov 28, 2022	45.82	46.37	45.54	45.65	567,853	-1.34(-2.85%)
Nov 25, 2022	47.18	47.41	46.89	46.99	129,054	-0.07(-0.14%)
Nov 23, 2022	46.89	47.42	46.60	47.05	755,482	-0.55(-1.16%)
Nov 22, 2022	46.67	47.68	46.47	47.60	746,282	+1.53(+3.32%)
Nov 21, 2022	45.77	46.24	44.61	46.07	1,056,058	-0.68(-1.46%)
Nov 18, 2022	46.28	46.86	45.75	46.76	450,269	-0.36(-0.77%)
Nov 17, 2022	46.30	47.15	46.05	47.12	508,374	+0.12(+0.26%)
Nov 16, 2022	47.54	47.77	46.79	46.99	617,822	-0.97(-2.02%)
Nov 15, 2022	47.71	48.06	47.35	47.96	954,335	+0.59(+1.24%)
Nov 14, 2022	47.40	48.20	47.37	47.37	552,398	-0.15(-0.32%)
Nov 11, 2022	47.11	47.75	46.93	47.53	836,668	+1.28(+2.77%)
Nov 10, 2022	46.05	46.32	45.19	46.24	685,427	+1.10(+2.44%)
Nov 09, 2022	46.93	46.93	45.02	45.14	698,098	-2.25(-4.75%)
Nov 08, 2022	47.33	47.63	46.82	47.39	559,139	+0.03(+0.06%)
Nov 07, 2022	46.82	47.51	46.69	47.37	692,697	+0.76(+1.63%)
Nov 04, 2022	47.14	47.52	45.94	46.61	846,461	+0.43(+0.93%)
Nov 03, 2022	45.00	46.44	44.93	46.18	521,974	+0.90(+1.99%)
Nov 02, 2022	46.19	46.52	45.21	45.28	849,915	-1.04(-2.26%)
Nov 01, 2022	46.75	46.75	46.07	46.32	688,347	+0.39(+0.85%)
Oct 31, 2022	45.13	46.50	45.05	45.93	852,769	+0.39(+0.86%)
Oct 28, 2022	45.87	46.18	44.71	45.54	580,616	+0.19(+0.42%)
Oct 27, 2022	45.72	46.08	45.23	45.35	945,225	+0.20(+0.44%)
Oct 26, 2022	44.75	45.51	44.72	45.15	722,395	+0.69(+1.56%)
Oct 25, 2022	44.21	44.66	44.02	44.46	496,721	+0.10(+0.24%)
Oct 24, 2022	44.21	44.68	43.97	44.35	682,720	+0.12(+0.28%)
Oct 21, 2022	43.24	44.30	43.17	44.23	1,059,486	+1.16(+2.69%)
Oct 20, 2022	43.40	43.81	42.84	43.07	1,598,501	+0.02(+0.04%)
Oct 19, 2022	42.03	43.21	42.03	43.05	1,210,644	+1.10(+2.63%)
Oct 18, 2022	42.06	42.37	41.17	41.95	874,242	+0.35(+0.84%)
Oct 17, 2022	41.70	42.28	41.49	41.60	565,419	+0.48(+1.18%)
Oct 14, 2022	42.33	42.87	41.05	41.12	1,131,222	-1.61(-3.78%)
Oct 13, 2022	40.53	42.88	40.53	42.73	1,469,272	+1.61(+3.90%)
Oct 12, 2022	40.66	41.39	40.30	41.13	842,190	+0.25(+0.60%)
Oct 11, 2022	40.45	41.55	40.21	40.88	929,026	-0.25(-0.60%)
Oct 10, 2022	42.08	42.47	40.98	41.13	1,015,018	-0.85(-2.01%)
Oct 07, 2022	42.39	42.83	41.68	41.97	1,161,783	-0.32(-0.76%)
Oct 06, 2022	41.39	42.45	41.35	42.29	1,476,740	+0.62(+1.48%)
Oct 05, 2022	41.04	41.98	40.50	41.68	1,586,407	+0.63(+1.53%)
Oct 04, 2022	40.16	41.05	39.92	41.05	1,312,867	+1.70(+4.32%)
Oct 03, 2022	38.69	39.59	38.59	39.35	1,377,529	+2.01(+5.39%)
Sep 30, 2022	37.32	37.88	36.97	37.34	1,257,136	-0.26(-0.68%)
Sep 29, 2022	37.40	37.65	36.66	37.59	924,900	-0.10(-0.28%)
Sep 28, 2022	36.34	37.84	36.17	37.70	1,079,771	+1.66(+4.61%)
Sep 27, 2022	36.21	36.74	35.84	36.03	1,190,339	+0.44(+1.23%)
Sep 26, 2022	36.30	36.79	35.58	35.60	1,096,583	-0.98(-2.69%)
Sep 23, 2022	37.74	37.74	36.23	36.58	1,287,589	-2.61(-6.65%)
Sep 22, 2022	40.06	40.28	39.17	39.19	1,068,531	-0.28(-0.71%)
Sep 21, 2022	40.68	40.83	39.47	39.47	1,068,984	-0.59(-1.48%)
Sep 20, 2022	40.12	40.29	39.64	40.06	1,145,061	-0.33(-0.81%)
Sep 19, 2022	39.27	40.43	39.20	40.39	730,511	+0.05(+0.12%)
Sep 16, 2022	40.99	41.06	39.75	40.34	894,765	-0.89(-2.16%)
Sep 15, 2022	41.56	41.80	41.04	41.23	841,191	-1.11(-2.61%)
Sep 14, 2022	41.46	42.62	41.46	42.34	867,766	+1.30(+3.18%)
Sep 13, 2022	41.51	42.08	40.86	41.04	1,069,050	-1.03(-2.45%)
Sep 12, 2022	41.90	42.43	41.51	42.07	913,697	+0.75(+1.82%)
Sep 09, 2022	41.09	41.54	40.77	41.32	796,061	+0.92(+2.28%)
Sep 08, 2022	40.29	40.59	39.89	40.40	1,256,212	+0.23(+0.58%)
Sep 07, 2022	39.66	40.30	39.30	40.16	1,231,229	-0.29(-0.72%)
Sep 06, 2022	41.26	41.32	40.31	40.46	1,368,703	-0.42(-1.03%)
Sep 02, 2022	41.08	41.34	40.53	40.88	995,280	+0.73(+1.82%)

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.