US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	16.94	16.98	16.59	16.59	694,006	-0.38(-2.26%)
Aug 28, 2020	16.71	16.99	16.64	16.97	810,496	+0.32(+1.94%)
Aug 27, 2020	16.63	16.75	16.46	16.65	1,373,130	+0.03(+0.16%)
Aug 26, 2020	16.98	16.98	16.61	16.62	874,769	-0.37(-2.16%)
Aug 25, 2020	17.31	17.33	16.91	16.99	958,003	-0.24(-1.37%)
Aug 24, 2020	16.86	17.34	16.76	17.23	1,487,327	+0.45(+2.71%)
Aug 21, 2020	16.80	16.85	16.61	16.77	722,070	-0.12(-0.72%)
Aug 20, 2020	17.05	17.11	16.88	16.89	1,073,361	-0.35(-2.03%)
Aug 19, 2020	17.46	17.52	17.21	17.24	863,879	-0.19(-1.10%)
Aug 18, 2020	17.62	17.78	17.41	17.43	875,785	-0.27(-1.53%)
Aug 17, 2020	17.81	17.81	17.58	17.71	770,217	-0.10(-0.54%)
Aug 14, 2020	17.47	17.81	17.45	17.80	1,050,461	+0.18(+1.04%)
Aug 13, 2020	17.84	17.96	17.57	17.62	1,132,972	-0.36(-1.99%)
Aug 12, 2020	18.01	18.15	17.78	17.98	1,209,191	+0.22(+1.23%)
Aug 11, 2020	18.20	18.39	17.69	17.76	1,655,641	-0.08(-0.44%)
Aug 10, 2020	17.43	17.84	17.41	17.84	1,695,445	+0.53(+3.08%)
Aug 07, 2020	17.16	17.34	16.95	17.30	1,562,347	+0.04(+0.25%)
Aug 06, 2020	17.30	17.44	17.19	17.26	1,673,399	-0.13(-0.75%)
Aug 05, 2020	17.52	17.58	17.23	17.39	1,766,655	+0.20(+1.17%)
Aug 04, 2020	16.71	17.23	16.71	17.19	2,066,276	+0.42(+2.50%)
Aug 03, 2020	16.71	16.87	16.58	16.77	2,535,605	+0.05(+0.31%)
Jul 31, 2020	16.54	16.72	16.37	16.72	2,415,911	-0.07(-0.42%)
Jul 30, 2020	17.09	17.09	16.61	16.79	3,016,229	-0.65(-3.75%)
Jul 29, 2020	17.11	17.45	17.03	17.44	1,958,939	+0.37(+2.15%)
Jul 28, 2020	17.27	17.45	17.05	17.08	2,194,918	-0.31(-1.76%)
Jul 27, 2020	17.36	17.47	17.14	17.38	1,832,733	+0.02(+0.10%)
Jul 24, 2020	17.51	17.72	17.32	17.36	1,780,320	-0.12(-0.70%)
Jul 23, 2020	17.40	17.57	17.26	17.49	2,409,893	-0.01(-0.05%)
Jul 22, 2020	17.50	17.53	17.25	17.50	1,559,466	-0.23(-1.28%)
Jul 21, 2020	16.99	17.85	16.99	17.72	3,850,441	+1.01(+6.06%)
Jul 20, 2020	16.96	17.12	16.70	16.71	2,424,205	-0.29(-1.69%)
Jul 17, 2020	17.28	17.50	16.94	17.00	1,915,250	-0.24(-1.42%)
Jul 16, 2020	17.24	17.46	17.01	17.24	1,916,590	-0.10(-0.55%)
Jul 15, 2020	17.37	17.45	17.09	17.34	2,932,719	+0.35(+2.06%)
Jul 14, 2020	16.29	17.02	16.26	16.99	3,809,004	+0.58(+3.51%)
Jul 13, 2020	16.63	16.72	16.30	16.41	2,961,680	-0.10(-0.58%)
Jul 10, 2020	15.96	16.51	15.92	16.51	3,290,551	+0.50(+3.11%)
Jul 09, 2020	16.77	16.80	15.99	16.01	3,504,952	-0.79(-4.73%)
Jul 08, 2020	16.84	17.09	16.68	16.81	2,343,668	-0.02(-0.10%)
Jul 07, 2020	17.11	17.16	16.79	16.82	2,523,180	-0.51(-2.92%)
Jul 06, 2020	17.57	17.71	17.12	17.33	1,927,950	+0.06(+0.35%)
Jul 02, 2020	17.46	17.65	17.23	17.27	1,860,728	+0.23(+1.33%)
Jul 01, 2020	17.54	17.78	17.04	17.04	2,518,959	-0.43(-2.45%)
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%)

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.