US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.92	17.58	16.79	17.47	3,955,059	+0.38(+2.20%)
Jun 29, 2020	16.92	17.23	16.82	17.09	3,912,365	+0.26(+1.56%)
Jun 26, 2020	17.38	17.38	16.77	16.83	5,434,541	-0.62(-3.55%)
Jun 25, 2020	17.02	17.54	16.90	17.45	4,320,702	+0.31(+1.83%)
Jun 24, 2020	17.93	17.93	17.04	17.14	4,242,291	-1.02(-5.62%)
Jun 23, 2020	18.39	18.46	18.10	18.16	1,936,282	+0.02(+0.10%)
Jun 22, 2020	17.98	18.19	17.76	18.14	2,562,992	+0.07(+0.39%)
Jun 19, 2020	18.88	18.89	18.05	18.07	4,199,897	-0.27(-1.48%)
Jun 18, 2020	17.94	18.53	17.84	18.34	2,973,702	+0.22(+1.20%)
Jun 17, 2020	18.74	18.74	18.12	18.12	2,938,133	-0.65(-3.44%)
Jun 16, 2020	19.11	19.13	18.25	18.77	4,574,283	+0.53(+2.92%)
Jun 15, 2020	17.46	18.44	17.21	18.24	4,383,272	+0.03(+0.19%)
Jun 12, 2020	18.53	18.65	17.69	18.20	4,097,401	+0.47(+2.63%)
Jun 11, 2020	18.17	18.71	17.68	17.74	5,051,183	-1.83(-9.36%)
Jun 10, 2020	20.41	20.41	19.55	19.57	4,213,511	-1.01(-4.91%)
Jun 09, 2020	20.69	20.76	20.29	20.58	3,655,763	-0.82(-3.84%)
Jun 08, 2020	21.22	21.40	20.72	21.40	5,085,462	+0.95(+4.65%)
Jun 05, 2020	19.90	20.61	19.90	20.45	3,963,479	+1.44(+7.59%)
Jun 04, 2020	18.92	19.07	18.63	19.01	2,263,761	+0.02(+0.09%)
Jun 03, 2020	18.77	19.07	18.70	18.99	2,318,595	+0.55(+3.00%)
Jun 02, 2020	18.16	18.45	18.11	18.44	2,309,482	+0.50(+2.79%)
Jun 01, 2020	17.54	18.02	17.36	17.94	2,316,662	+0.31(+1.77%)
May 29, 2020	17.54	17.75	17.24	17.62	4,348,808	-0.04(-0.24%)
May 28, 2020	18.32	18.32	17.61	17.67	3,390,242	-0.52(-2.85%)
May 27, 2020	18.22	18.34	17.68	18.19	3,872,445	+0.19(+1.06%)
May 26, 2020	18.06	18.16	17.93	18.00	2,934,375	+0.50(+2.86%)
May 22, 2020	17.43	17.50	17.12	17.49	2,242,754	-0.10(-0.59%)
May 21, 2020	17.96	17.99	17.45	17.60	2,982,708	-0.24(-1.36%)
May 20, 2020	17.59	17.90	17.46	17.84	3,445,769	+0.65(+3.77%)
May 19, 2020	17.75	17.75	17.18	17.19	4,014,802	-0.49(-2.78%)
May 18, 2020	17.22	17.80	17.21	17.68	5,147,922	+1.30(+7.91%)
May 15, 2020	16.45	16.76	16.22	16.39	4,377,051	-0.03(-0.16%)
May 14, 2020	15.93	16.56	15.59	16.41	4,497,401	+0.16(+0.96%)
May 13, 2020	16.88	16.91	16.11	16.26	4,738,304	-0.74(-4.37%)
May 12, 2020	17.49	17.51	17.00	17.00	2,963,264	-0.30(-1.75%)
May 11, 2020	17.47	17.55	17.23	17.30	2,892,328	-0.31(-1.77%)
May 08, 2020	17.26	17.62	17.17	17.62	2,494,392	+0.77(+4.56%)
May 07, 2020	16.89	17.18	16.75	16.85	2,656,466	+0.39(+2.36%)
May 06, 2020	16.98	17.09	16.44	16.46	1,658,777	-0.42(-2.51%)
May 05, 2020	17.53	17.70	16.82	16.88	1,369,893	+0.00(+0.00%)
May 04, 2020	15.99	16.90	15.95	16.88	1,139,060	+0.59(+3.61%)
May 01, 2020	16.98	17.10	16.15	16.29	1,241,524	-1.02(-5.89%)
Apr 30, 2020	17.79	17.79	17.05	17.31	1,713,789	-0.40(-2.24%)
Apr 29, 2020	17.01	17.75	17.01	17.71	2,249,385	+1.23(+7.44%)
Apr 28, 2020	16.40	16.59	16.10	16.48	2,448,629	+0.38(+2.36%)
Apr 27, 2020	15.72	16.23	15.32	16.10	2,959,504	+0.34(+2.14%)
Apr 24, 2020	16.08	16.19	15.53	15.77	1,935,903	+0.01(+0.06%)
Apr 23, 2020	15.72	16.10	15.56	15.76	2,609,029	+0.49(+3.23%)
Apr 22, 2020	15.44	15.49	15.07	15.27	2,246,872	+0.50(+3.39%)
Apr 21, 2020	14.57	15.02	14.34	14.76	5,168,006	-0.22(-1.50%)
Apr 20, 2020	14.61	15.53	14.51	14.99	3,503,784	-0.49(-3.18%)
Apr 17, 2020	14.30	15.50	14.30	15.48	3,585,443	+1.46(+10.41%)
Apr 16, 2020	14.59	14.59	14.00	14.02	2,104,230	-0.58(-3.96%)
Apr 15, 2020	14.65	14.76	14.18	14.60	2,354,771	-0.70(-4.57%)
Apr 14, 2020	15.51	15.65	15.22	15.30	2,459,715	-0.05(-0.34%)
Apr 13, 2020	16.03	16.03	15.13	15.35	2,534,253	-0.04(-0.28%)
Apr 09, 2020	16.23	16.59	14.85	15.40	5,137,175	-0.18(-1.16%)
Apr 08, 2020	14.95	15.60	14.76	15.58	3,095,201	+0.98(+6.75%)
Apr 07, 2020	15.03	15.39	14.55	14.59	3,618,561	+0.31(+2.18%)
Apr 06, 2020	13.89	14.38	13.71	14.28	2,966,464	+0.73(+5.35%)
Apr 03, 2020	14.23	14.28	13.22	13.56	2,705,518	-0.18(-1.32%)
Apr 02, 2020	13.22	14.45	12.91	13.74	4,107,083	+1.14(+9.05%)

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.