US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	44.05	44.36	42.59	42.78	2,265,608	-0.71(-1.63%)
May 27, 2022	42.46	43.49	42.36	43.49	1,929,328	+0.88(+2.08%)
May 26, 2022	42.30	42.94	42.30	42.60	1,405,876	+0.51(+1.22%)
May 25, 2022	41.34	42.15	41.30	42.09	1,627,098	+0.89(+2.17%)
May 24, 2022	40.65	41.35	40.28	41.20	3,167,947	+0.10(+0.25%)
May 23, 2022	40.54	41.23	40.22	41.09	3,368,395	+1.05(+2.63%)
May 20, 2022	40.33	40.80	39.21	40.04	2,279,148	+0.19(+0.47%)
May 19, 2022	39.13	40.55	39.13	39.85	8,416,395	-0.13(-0.33%)
May 18, 2022	41.21	41.35	39.49	39.98	23,151,766	-1.05(-2.56%)
May 17, 2022	41.01	41.26	40.62	41.04	2,748,070	+0.53(+1.31%)
May 16, 2022	39.70	40.92	39.65	40.51	3,831,017	+0.95(+2.40%)
May 13, 2022	38.84	39.73	38.79	39.56	2,132,008	+1.36(+3.56%)
May 12, 2022	38.00	38.23	37.01	38.20	4,942,709	+0.15(+0.39%)
May 11, 2022	38.28	39.35	37.95	38.05	3,955,054	+0.37(+0.99%)
May 10, 2022	37.94	38.65	36.85	37.68	3,492,337	+0.29(+0.77%)
May 09, 2022	39.98	39.98	37.22	37.39	3,228,354	-3.42(-8.38%)
May 06, 2022	40.26	40.82	39.39	40.80	3,664,284	+1.01(+2.53%)
May 05, 2022	40.72	40.75	38.97	39.80	2,873,683	-0.68(-1.68%)
May 04, 2022	39.49	40.55	39.03	40.48	2,818,205	+1.67(+4.30%)
May 03, 2022	37.80	38.97	37.79	38.81	2,787,009	+1.12(+2.96%)
May 02, 2022	36.86	37.71	36.77	37.69	3,442,946	+0.50(+1.35%)
Apr 29, 2022	38.22	38.41	37.01	37.19	2,468,226	-0.94(-2.47%)
Apr 28, 2022	37.23	38.43	36.51	38.13	3,344,567	+1.12(+3.02%)
Apr 27, 2022	36.76	37.39	36.11	37.01	3,233,162	+0.58(+1.58%)
Apr 26, 2022	36.67	37.42	36.33	36.44	4,132,338	+0.00(+0.00%)
Apr 25, 2022	36.46	36.61	35.12	36.44	5,360,431	-1.22(-3.24%)
Apr 22, 2022	38.41	38.98	37.59	37.66	3,385,289	-0.94(-2.44%)
Apr 21, 2022	40.20	40.31	38.43	38.60	3,878,842	-1.33(-3.34%)
Apr 20, 2022	39.99	40.18	39.56	39.93	2,161,168	+0.07(+0.16%)
Apr 19, 2022	39.85	40.33	39.62	39.86	2,613,693	-0.29(-0.72%)
Apr 18, 2022	39.90	40.33	39.61	40.15	2,024,174	+0.60(+1.51%)
Apr 14, 2022	39.26	39.86	39.23	39.56	1,470,348	+0.12(+0.31%)
Apr 13, 2022	39.27	39.48	38.68	39.44	1,935,105	+0.58(+1.49%)
Apr 12, 2022	38.93	39.56	38.77	38.86	1,912,957	+0.59(+1.53%)
Apr 11, 2022	39.02	39.03	38.21	38.27	1,832,127	-1.20(-3.04%)
Apr 08, 2022	38.62	39.56	38.62	39.47	2,223,718	+0.97(+2.52%)
Apr 07, 2022	38.24	38.63	37.52	38.50	2,903,901	+0.47(+1.22%)
Apr 06, 2022	38.22	38.54	37.82	38.04	4,697,545	+0.09(+0.25%)
Apr 05, 2022	38.59	39.17	37.88	37.95	3,988,827	-0.62(-1.62%)
Apr 04, 2022	38.75	38.82	38.19	38.57	3,502,907	+0.12(+0.31%)
Apr 01, 2022	38.04	38.76	38.04	38.45	2,993,843	+0.34(+0.88%)
Mar 31, 2022	38.26	38.93	38.08	38.11	2,858,993	-0.47(-1.21%)
Mar 30, 2022	38.53	38.86	38.32	38.58	2,292,076	+0.42(+1.10%)
Mar 29, 2022	37.46	38.20	36.98	38.16	2,862,802	-0.10(-0.27%)
Mar 28, 2022	38.45	38.45	38.04	38.26	2,638,976	-0.97(-2.47%)
Mar 25, 2022	38.18	39.23	38.18	39.23	2,355,913	+0.90(+2.36%)
Mar 24, 2022	38.39	38.65	38.09	38.33	2,377,601	+0.11(+0.29%)
Mar 23, 2022	38.15	38.49	38.04	38.22	2,374,119	+0.65(+1.72%)
Mar 22, 2022	37.65	37.83	37.14	37.57	1,781,388	-0.19(-0.51%)
Mar 21, 2022	36.93	37.86	36.93	37.77	2,800,494	+1.40(+3.84%)
Mar 18, 2022	36.36	36.57	36.08	36.37	3,193,362	+0.02(+0.05%)
Mar 17, 2022	35.81	36.43	35.59	36.35	3,283,473	+1.20(+3.42%)
Mar 16, 2022	35.33	35.61	34.73	35.15	4,159,499	-0.05(-0.13%)
Mar 15, 2022	35.09	35.54	34.46	35.20	5,611,881	-1.19(-3.28%)
Mar 14, 2022	36.82	37.02	35.90	36.39	6,537,226	-1.16(-3.10%)
Mar 11, 2022	37.40	38.02	37.35	37.55	11,490,047	-0.36(-0.95%)
Mar 10, 2022	37.16	38.00	37.00	37.91	5,132,763	+1.08(+2.94%)
Mar 09, 2022	36.61	37.67	35.99	36.83	9,109,710	-1.08(-2.85%)
Mar 08, 2022	38.08	39.23	36.92	37.91	6,620,542	+0.55(+1.48%)
Mar 07, 2022	37.26	38.00	36.58	37.36	4,461,006	+0.53(+1.43%)
Mar 04, 2022	35.83	36.84	35.77	36.83	4,178,958	+1.03(+2.86%)
Mar 03, 2022	35.48	36.06	35.39	35.81	5,832,863	+0.01(+0.03%)
Mar 02, 2022	35.53	36.06	35.37	35.80	4,061,649	+0.73(+2.08%)

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.