US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	39.17	39.35	38.96	39.07	516,412	-0.68(-1.70%)
May 30, 2023	39.49	39.77	39.34	39.74	518,638	-0.34(-0.84%)
May 26, 2023	40.47	40.57	39.89	40.08	640,952	-0.17(-0.43%)
May 25, 2023	40.47	40.48	39.90	40.25	464,640	-0.73(-1.77%)
May 24, 2023	41.10	41.28	40.69	40.98	358,331	+0.15(+0.36%)
May 23, 2023	40.75	41.30	40.69	40.84	462,688	+0.36(+0.88%)
May 22, 2023	40.38	40.84	40.38	40.48	353,464	-0.05(-0.12%)
May 19, 2023	40.61	40.86	40.35	40.53	440,142	+0.28(+0.70%)
May 18, 2023	39.71	40.30	39.48	40.25	497,204	+0.26(+0.65%)
May 17, 2023	39.56	40.18	39.36	39.98	744,912	+0.76(+1.95%)
May 16, 2023	40.11	40.22	39.20	39.22	365,925	-1.04(-2.59%)
May 15, 2023	40.17	40.52	39.91	40.26	334,228	+0.20(+0.51%)
May 12, 2023	40.04	40.34	39.73	40.06	281,544	+0.22(+0.56%)
May 11, 2023	39.82	40.02	39.55	39.84	364,077	-0.47(-1.18%)
May 10, 2023	40.90	40.95	40.01	40.31	418,157	-0.42(-1.02%)
May 09, 2023	40.41	41.08	40.32	40.73	282,971	-0.03(-0.07%)
May 08, 2023	41.24	41.45	40.72	40.76	284,778	+0.06(+0.14%)
May 05, 2023	40.62	40.97	40.50	40.70	412,817	+1.08(+2.73%)
May 04, 2023	40.02	40.41	39.49	39.62	731,956	-0.42(-1.04%)
May 03, 2023	40.28	40.73	40.01	40.03	899,969	-0.76(-1.87%)
May 02, 2023	42.18	42.18	40.41	40.80	674,063	-1.82(-4.27%)
May 01, 2023	42.61	43.07	42.42	42.61	254,309	-0.49(-1.14%)
Apr 28, 2023	42.33	43.32	42.16	43.11	448,810	+0.63(+1.48%)
Apr 27, 2023	42.29	42.60	41.95	42.48	330,916	+0.20(+0.48%)
Apr 26, 2023	42.74	42.97	42.08	42.28	385,466	-0.79(-1.84%)
Apr 25, 2023	43.51	43.52	42.83	43.07	285,998	-0.83(-1.89%)
Apr 24, 2023	43.13	44.09	43.13	43.90	428,507	+0.63(+1.45%)
Apr 21, 2023	43.67	43.67	43.12	43.27	326,806	-0.25(-0.58%)
Apr 20, 2023	43.37	43.54	43.02	43.52	350,451	-0.41(-0.92%)
Apr 19, 2023	43.65	43.95	43.46	43.93	420,979	-0.14(-0.31%)
Apr 18, 2023	43.78	44.15	43.60	44.07	259,135	+0.16(+0.37%)
Apr 17, 2023	44.25	44.46	43.77	43.90	418,566	-0.46(-1.05%)
Apr 14, 2023	44.34	44.62	44.11	44.37	272,791	+0.07(+0.15%)
Apr 13, 2023	43.95	44.42	43.87	44.30	221,982	+0.31(+0.70%)
Apr 12, 2023	44.27	44.39	43.89	43.99	281,513	-0.01(-0.02%)
Apr 11, 2023	43.84	44.21	43.59	44.00	242,239	+0.37(+0.84%)
Apr 10, 2023	43.39	44.06	43.39	43.63	522,786	+0.37(+0.85%)
Apr 06, 2023	43.82	43.84	43.17	43.26	865,932	-0.62(-1.41%)
Apr 05, 2023	43.42	43.90	43.06	43.88	341,438	+0.51(+1.18%)
Apr 04, 2023	44.26	44.26	42.96	43.37	452,479	-0.78(-1.77%)
Apr 03, 2023	44.11	44.43	43.79	44.15	781,589	+1.84(+4.34%)
Mar 31, 2023	42.12	42.40	42.02	42.31	317,171	+0.33(+0.78%)
Mar 30, 2023	42.19	42.23	41.80	41.99	467,950	+0.14(+0.32%)
Mar 29, 2023	41.66	41.91	41.42	41.85	1,104,885	+0.60(+1.45%)
Mar 28, 2023	40.47	41.43	40.47	41.25	275,146	+0.60(+1.48%)
Mar 27, 2023	40.31	40.89	39.94	40.65	520,511	+0.79(+1.99%)
Mar 24, 2023	39.08	40.00	38.86	39.86	818,458	+0.12(+0.29%)
Mar 23, 2023	40.50	40.90	39.38	39.74	590,309	-0.50(-1.25%)
Mar 22, 2023	41.21	41.39	40.25	40.25	440,132	-0.93(-2.26%)
Mar 21, 2023	40.55	41.28	40.49	41.18	494,878	+1.41(+3.54%)
Mar 20, 2023	38.94	40.00	38.94	39.77	908,296	+0.82(+2.12%)
Mar 17, 2023	39.48	39.68	38.65	38.94	1,027,190	-0.71(-1.79%)
Mar 16, 2023	38.44	39.76	38.28	39.65	916,891	+0.39(+1.00%)
Mar 15, 2023	39.93	40.23	38.66	39.26	1,528,457	-2.15(-5.19%)
Mar 14, 2023	41.16	42.35	40.72	41.41	722,613	+0.31(+0.75%)
Mar 13, 2023	40.93	41.87	40.23	41.10	1,518,820	-0.79(-1.88%)
Mar 10, 2023	42.48	43.06	41.70	41.89	652,003	-0.62(-1.47%)
Mar 09, 2023	43.36	43.95	42.49	42.51	365,707	-0.63(-1.47%)
Mar 08, 2023	43.37	43.87	42.73	43.14	346,536	-0.45(-1.03%)
Mar 07, 2023	44.07	44.12	43.45	43.59	316,216	-0.71(-1.60%)
Mar 06, 2023	44.07	44.36	43.92	44.30	554,916	-0.06(-0.13%)
Mar 03, 2023	43.22	44.55	43.20	44.36	388,854	+0.64(+1.47%)
Mar 02, 2023	43.21	43.86	43.09	43.72	343,422	+0.35(+0.82%)

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.