US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	29.08	29.16	28.74	28.79	352,089	-0.04(-0.14%)
Apr 29, 2019	28.87	28.98	28.77	28.83	285,549	-0.08(-0.28%)
Apr 26, 2019	28.98	29.05	28.61	28.91	482,425	-0.34(-1.15%)
Apr 25, 2019	29.33	29.48	29.19	29.24	360,544	-0.12(-0.41%)
Apr 24, 2019	29.89	29.89	29.35	29.36	425,649	-0.53(-1.77%)
Apr 23, 2019	29.91	30.02	29.70	29.89	498,316	+0.01(+0.03%)
Apr 22, 2019	29.55	29.93	29.49	29.88	513,697	+0.61(+2.08%)
Apr 18, 2019	29.52	29.55	29.21	29.27	319,744	-0.13(-0.44%)
Apr 17, 2019	29.63	29.69	29.39	29.40	529,805	-0.07(-0.24%)
Apr 16, 2019	29.35	29.49	29.27	29.48	360,288	+0.22(+0.74%)
Apr 15, 2019	29.41	29.49	29.23	29.26	415,879	-0.20(-0.68%)
Apr 12, 2019	29.77	29.77	29.38	29.46	624,381	+0.10(+0.35%)
Apr 11, 2019	29.31	29.57	29.15	29.35	485,625	-0.02(-0.08%)
Apr 10, 2019	29.33	29.49	29.28	29.38	557,499	+0.12(+0.41%)
Apr 09, 2019	29.52	29.52	29.17	29.26	606,249	-0.36(-1.22%)
Apr 08, 2019	29.54	29.77	29.49	29.62	670,318	+0.14(+0.49%)
Apr 05, 2019	29.05	29.52	29.05	29.48	667,455	+0.51(+1.77%)
Apr 04, 2019	28.73	28.99	28.61	28.96	944,284	+0.25(+0.86%)
Apr 03, 2019	29.08	29.15	28.62	28.71	927,210	-0.32(-1.10%)
Apr 02, 2019	29.27	29.32	28.95	29.03	708,481	-0.20(-0.69%)
Apr 01, 2019	29.01	29.27	29.01	29.23	690,416	+0.38(+1.30%)
Mar 29, 2019	29.13	29.20	28.75	28.86	803,792	-0.02(-0.06%)
Mar 28, 2019	28.62	28.90	28.62	28.87	841,077	+0.13(+0.45%)
Mar 27, 2019	28.93	29.06	28.53	28.75	1,109,913	-0.20(-0.69%)
Mar 26, 2019	28.83	29.16	28.79	28.95	884,888	+0.39(+1.37%)
Mar 25, 2019	28.40	28.59	28.27	28.55	1,271,957	+0.02(+0.06%)
Mar 22, 2019	29.11	29.14	28.44	28.54	1,478,239	-0.82(-2.78%)
Mar 21, 2019	29.07	29.41	29.03	29.35	819,531	+0.19(+0.66%)
Mar 20, 2019	28.89	29.41	28.77	29.16	965,889	+0.28(+0.97%)
Mar 19, 2019	29.12	29.26	28.77	28.88	875,741	-0.09(-0.30%)
Mar 18, 2019	28.63	29.03	28.60	28.97	706,062	+0.42(+1.48%)
Mar 15, 2019	28.47	28.65	28.47	28.55	712,446	-0.03(-0.11%)
Mar 14, 2019	28.57	28.73	28.56	28.58	631,267	+0.02(+0.08%)
Mar 13, 2019	28.43	28.57	28.33	28.56	715,539	+0.30(+1.07%)
Mar 12, 2019	28.14	28.40	28.10	28.25	659,735	+0.22(+0.79%)
Mar 11, 2019	27.83	28.10	27.78	28.03	652,775	+0.44(+1.58%)
Mar 08, 2019	27.70	27.70	27.34	27.59	788,798	-0.55(-1.95%)
Mar 07, 2019	28.33	28.33	28.02	28.14	998,582	-0.15(-0.53%)
Mar 06, 2019	28.43	28.52	28.16	28.29	671,919	-0.41(-1.41%)
Mar 05, 2019	28.79	28.81	28.49	28.70	734,422	-0.09(-0.30%)
Mar 04, 2019	28.81	28.90	28.35	28.79	1,012,655	+0.09(+0.30%)
Mar 01, 2019	28.33	28.71	28.33	28.70	708,044	+0.50(+1.78%)
Feb 28, 2019	28.51	28.51	28.02	28.20	477,017	-0.29(-1.00%)
Feb 27, 2019	28.48	28.76	28.33	28.49	483,822	+0.14(+0.48%)
Feb 26, 2019	28.46	28.63	28.35	28.35	425,821	-0.14(-0.50%)
Feb 25, 2019	28.37	28.60	28.37	28.49	432,481	+0.04(+0.14%)
Feb 22, 2019	28.62	28.65	28.32	28.45	620,623	+0.09(+0.31%)
Feb 21, 2019	28.72	28.82	28.28	28.37	529,350	-0.48(-1.65%)
Feb 20, 2019	28.67	28.97	28.66	28.84	546,212	+0.13(+0.44%)
Feb 19, 2019	28.49	28.83	28.44	28.72	542,915	+0.08(+0.28%)
Feb 15, 2019	28.45	28.64	28.41	28.64	608,673	+0.50(+1.78%)
Feb 14, 2019	27.97	28.35	27.90	28.14	1,711,032	+0.08(+0.28%)
Feb 13, 2019	27.79	28.27	27.79	28.06	426,714	+0.37(+1.32%)
Feb 12, 2019	27.72	27.85	27.58	27.69	366,065	+0.35(+1.28%)
Feb 11, 2019	27.05	27.39	27.00	27.34	534,777	+0.15(+0.56%)
Feb 08, 2019	27.19	27.30	26.74	27.19	764,395	-0.13(-0.47%)
Feb 07, 2019	27.80	27.85	27.07	27.32	1,181,955	-0.64(-2.28%)
Feb 06, 2019	28.01	28.12	27.94	27.95	518,948	-0.20(-0.71%)
Feb 05, 2019	28.18	28.24	28.03	28.15	993,793	-0.02(-0.06%)
Feb 04, 2019	27.91	28.17	27.68	28.17	775,601	+0.09(+0.31%)

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.