US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	43.61	44.15	43.04	43.54	726,400	+0.27(+0.63%)
Nov 29, 2023	43.85	43.88	43.13	43.27	913,661	-0.28(-0.65%)
Nov 28, 2023	43.65	43.95	43.49	43.55	493,309	-0.01(-0.02%)
Nov 27, 2023	43.51	43.63	43.17	43.56	618,162	-0.21(-0.47%)
Nov 24, 2023	43.49	44.07	43.49	43.77	476,777	+0.20(+0.45%)
Nov 22, 2023	42.73	43.61	42.52	43.57	563,951	-0.03(-0.07%)
Nov 21, 2023	43.45	43.65	43.19	43.60	298,548	-0.06(-0.13%)
Nov 20, 2023	43.77	44.01	43.66	43.66	311,704	+0.07(+0.16%)
Nov 17, 2023	43.02	43.84	42.98	43.59	350,453	+0.85(+1.99%)
Nov 16, 2023	43.19	43.31	42.30	42.74	588,808	-0.81(-1.87%)
Nov 15, 2023	43.50	44.14	43.50	43.55	526,087	-0.09(-0.20%)
Nov 14, 2023	43.35	43.76	43.29	43.64	405,985	+0.48(+1.11%)
Nov 13, 2023	42.95	43.24	42.80	43.16	204,084	+0.30(+0.71%)
Nov 10, 2023	42.83	42.95	42.47	42.86	311,881	+0.38(+0.90%)
Nov 09, 2023	42.87	43.01	42.44	42.47	488,864	-0.15(-0.34%)
Nov 08, 2023	42.95	43.25	42.59	42.62	504,330	-0.50(-1.16%)
Nov 07, 2023	43.49	43.52	42.97	43.12	641,223	-1.01(-2.29%)
Nov 06, 2023	44.93	44.98	43.99	44.13	419,681	-0.62(-1.38%)
Nov 03, 2023	45.11	45.24	44.49	44.75	700,145	-0.41(-0.91%)
Nov 02, 2023	43.87	45.19	43.70	45.16	480,391	+1.37(+3.13%)
Nov 01, 2023	44.18	44.38	43.76	43.79	623,507	-0.11(-0.25%)
Oct 31, 2023	43.78	43.95	43.35	43.90	395,560	+0.18(+0.40%)
Oct 30, 2023	43.78	44.07	43.30	43.72	578,768	+0.08(+0.18%)
Oct 27, 2023	44.60	44.70	43.47	43.64	733,947	-1.01(-2.26%)
Oct 26, 2023	44.58	44.83	44.16	44.65	678,891	-0.25(-0.57%)
Oct 25, 2023	45.04	45.25	44.70	44.90	743,529	-0.10(-0.22%)
Oct 24, 2023	45.75	45.76	45.00	45.00	520,243	-0.60(-1.31%)
Oct 23, 2023	45.98	46.07	45.41	45.60	596,033	-0.74(-1.61%)
Oct 20, 2023	47.03	47.19	46.20	46.35	769,682	-0.86(-1.83%)
Oct 19, 2023	47.13	47.58	46.73	47.21	975,495	-0.10(-0.21%)
Oct 18, 2023	47.11	47.52	47.02	47.31	632,123	+0.33(+0.71%)
Oct 17, 2023	46.31	47.09	46.31	46.97	448,361	+0.50(+1.08%)
Oct 16, 2023	46.43	46.56	46.00	46.47	324,618	+0.31(+0.68%)
Oct 13, 2023	45.88	46.39	45.76	46.16	560,139	+0.93(+2.06%)
Oct 12, 2023	45.64	45.64	44.97	45.23	371,585	+0.03(+0.06%)
Oct 11, 2023	45.08	45.22	44.61	45.20	439,403	-0.46(-1.01%)
Oct 10, 2023	45.61	45.98	45.38	45.66	628,071	+0.07(+0.15%)
Oct 09, 2023	45.30	45.75	44.96	45.59	500,782	+1.50(+3.40%)
Oct 06, 2023	43.81	44.49	43.33	44.09	775,771	+0.29(+0.67%)
Oct 05, 2023	43.49	44.15	43.48	43.80	599,217	-0.20(-0.45%)
Oct 04, 2023	44.83	44.86	43.62	43.99	887,560	-1.46(-3.21%)
Oct 03, 2023	45.24	45.54	44.99	45.45	1,051,302	-0.08(-0.17%)
Oct 02, 2023	46.41	46.44	45.19	45.53	914,265	-0.94(-2.02%)
Sep 29, 2023	47.40	47.40	46.32	46.47	712,142	-0.90(-1.90%)
Sep 28, 2023	47.21	47.63	47.04	47.37	552,666	+0.07(+0.15%)
Sep 27, 2023	46.74	47.48	46.56	47.31	492,235	+1.16(+2.51%)
Sep 26, 2023	46.04	46.43	45.97	46.15	480,635	-0.27(-0.59%)
Sep 25, 2023	45.82	46.49	46.30	46.42	270,193	+0.61(+1.34%)
Sep 22, 2023	46.11	46.41	45.81	45.81	351,160	+0.02(+0.04%)
Sep 21, 2023	46.64	46.81	45.73	45.79	503,639	-0.65(-1.40%)
Sep 20, 2023	46.65	47.17	46.41	46.44	376,979	-0.42(-0.89%)
Sep 19, 2023	47.67	47.68	46.62	46.86	408,457	-0.39(-0.82%)
Sep 18, 2023	47.36	47.52	46.99	47.25	396,238	+0.25(+0.54%)
Sep 15, 2023	47.29	47.64	46.97	47.00	436,390	-0.65(-1.37%)
Sep 14, 2023	47.52	47.77	47.44	47.65	300,696	+0.61(+1.30%)
Sep 13, 2023	47.52	47.60	46.81	47.03	459,626	-0.41(-0.86%)
Sep 12, 2023	46.77	47.51	46.77	47.44	339,044	+1.04(+2.24%)
Sep 11, 2023	47.30	47.46	46.20	46.40	462,487	-0.59(-1.26%)
Sep 08, 2023	46.73	47.31	46.73	47.00	341,166	+0.44(+0.94%)
Sep 07, 2023	46.66	46.91	46.46	46.56	545,081	-0.08(-0.17%)
Sep 06, 2023	46.59	46.92	46.31	46.64	362,239	-0.04(-0.08%)
Sep 05, 2023	46.71	47.15	46.66	46.67	791,292	+0.18(+0.40%)

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.