US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.27	18.27	17.98	17.98	204,269	-0.19(-1.06%)
Jul 28, 2005	18.24	18.27	18.00	18.18	328,923	+0.08(+0.42%)
Jul 27, 2005	18.09	18.12	17.86	18.10	309,816	+0.06(+0.33%)
Jul 26, 2005	18.09	18.12	17.96	18.04	401,259	-0.14(-0.75%)
Jul 25, 2005	17.97	18.23	17.87	18.18	497,252	+0.22(+1.22%)
Jul 22, 2005	17.65	17.96	17.65	17.96	398,529	+0.60(+3.44%)
Jul 21, 2005	17.45	17.58	17.28	17.36	318,005	-0.19(-1.08%)
Jul 20, 2005	17.52	17.59	17.30	17.55	267,961	+0.03(+0.16%)
Jul 19, 2005	17.28	17.52	17.20	17.52	449,938	+0.33(+1.93%)
Jul 18, 2005	17.22	17.25	17.07	17.19	392,615	-0.04(-0.22%)
Jul 15, 2005	17.40	17.46	17.18	17.23	494,522	-0.11(-0.61%)
Jul 14, 2005	17.79	17.84	17.23	17.33	558,214	-0.41(-2.29%)
Jul 13, 2005	17.80	17.86	17.67	17.74	322,099	-0.09(-0.48%)
Jul 12, 2005	17.74	17.91	17.64	17.82	369,868	+0.15(+0.83%)
Jul 11, 2005	17.40	17.69	17.36	17.68	262,502	+0.11(+0.63%)
Jul 08, 2005	17.76	17.81	17.43	17.57	656,937	-0.10(-0.56%)
Jul 07, 2005	17.36	17.67	17.25	17.67	710,165	+0.17(+0.97%)
Jul 06, 2005	17.90	17.93	17.41	17.50	669,220	-0.29(-1.66%)
Jul 05, 2005	17.41	17.79	17.40	17.79	892,597	+0.53(+3.09%)

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.