US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.52	24.52	24.06	24.19	961,820	-0.76(-3.06%)
Jan 30, 2020	24.51	24.96	24.44	24.95	1,006,754	+0.20(+0.79%)
Jan 29, 2020	25.17	25.25	24.73	24.75	592,953	-0.26(-1.05%)
Jan 28, 2020	25.03	25.17	24.93	25.02	724,778	+0.14(+0.55%)
Jan 27, 2020	25.11	25.20	24.88	24.88	746,982	-0.72(-2.82%)
Jan 24, 2020	25.87	25.87	25.43	25.60	732,972	-0.33(-1.28%)
Jan 23, 2020	25.81	26.00	25.55	25.93	612,096	-0.08(-0.29%)
Jan 22, 2020	26.27	26.27	25.98	26.01	476,237	-0.26(-1.00%)
Jan 21, 2020	26.60	26.63	26.25	26.27	985,583	-0.50(-1.87%)
Jan 17, 2020	26.99	27.04	26.75	26.77	523,568	-0.18(-0.66%)
Jan 16, 2020	27.04	27.16	26.95	26.95	706,500	+0.01(+0.03%)
Jan 15, 2020	27.02	27.07	26.84	26.94	575,762	-0.16(-0.60%)
Jan 14, 2020	27.06	27.14	26.88	27.10	796,411	+0.02(+0.06%)
Jan 13, 2020	27.09	27.18	26.92	27.09	484,818	+0.02(+0.06%)
Jan 10, 2020	27.19	27.26	27.07	27.07	657,436	-0.17(-0.62%)
Jan 09, 2020	27.05	27.28	26.74	27.24	694,160	+0.16(+0.60%)
Jan 08, 2020	27.53	27.55	27.02	27.08	952,637	-0.49(-1.79%)
Jan 07, 2020	27.52	27.57	27.23	27.57	831,637	-0.04(-0.15%)
Jan 06, 2020	27.50	27.76	27.42	27.61	1,118,342	+0.20(+0.71%)
Jan 03, 2020	27.73	27.81	27.29	27.42	501,885	-0.08(-0.28%)
Jan 02, 2020	27.39	27.51	27.32	27.49	684,023	+0.24(+0.87%)
Dec 31, 2019	26.92	27.27	26.88	27.26	871,553	+0.18(+0.66%)
Dec 30, 2019	27.21	27.33	27.06	27.08	732,339	-0.09(-0.34%)
Dec 27, 2019	27.38	27.40	27.16	27.17	543,248	-0.15(-0.56%)
Dec 26, 2019	27.40	27.51	27.27	27.32	474,785	+0.04(+0.16%)
Dec 24, 2019	27.32	27.42	27.25	27.28	215,531	-0.03(-0.09%)
Dec 23, 2019	26.99	27.34	26.97	27.31	976,057	+0.29(+1.07%)
Dec 20, 2019	26.92	27.07	26.83	27.02	1,126,090	+0.25(+0.92%)
Dec 19, 2019	26.80	26.87	26.75	26.77	505,952	-0.03(-0.10%)
Dec 18, 2019	26.64	26.95	26.64	26.80	657,067	+0.10(+0.38%)
Dec 17, 2019	26.72	26.91	26.59	26.70	577,932	+0.03(+0.10%)
Dec 16, 2019	26.46	26.76	26.46	26.67	412,051	+0.39(+1.48%)
Dec 13, 2019	26.56	26.74	26.27	26.28	1,217,247	-0.24(-0.92%)
Dec 12, 2019	26.04	26.56	25.99	26.53	1,090,963	+0.53(+2.04%)
Dec 11, 2019	25.96	26.17	25.95	26.00	353,561	-0.05(-0.19%)
Dec 10, 2019	26.05	26.13	25.93	26.05	562,732	+0.06(+0.22%)
Dec 09, 2019	25.88	26.10	25.78	25.99	565,495	-0.05(-0.19%)
Dec 06, 2019	25.59	26.08	25.59	26.04	701,658	+0.53(+2.07%)
Dec 05, 2019	25.75	25.79	25.43	25.51	557,476	-0.15(-0.60%)
Dec 04, 2019	25.45	25.72	25.41	25.66	711,053	+0.42(+1.64%)
Dec 03, 2019	25.42	25.44	25.17	25.25	963,065	-0.37(-1.46%)
Dec 02, 2019	25.70	25.88	25.62	25.62	621,750	+0.00(+0.00%)
Nov 29, 2019	25.69	25.74	25.54	25.62	226,967	-0.28(-1.07%)
Nov 27, 2019	25.84	25.94	25.69	25.90	382,209	+0.11(+0.44%)
Nov 26, 2019	26.09	26.09	25.75	25.79	390,606	-0.30(-1.15%)
Nov 25, 2019	25.98	26.10	25.90	26.09	442,224	+0.07(+0.25%)
Nov 22, 2019	26.12	26.27	25.99	26.02	390,315	-0.09(-0.34%)
Nov 21, 2019	25.73	26.14	25.70	26.11	962,394	+0.41(+1.58%)
Nov 20, 2019	25.42	25.88	25.27	25.70	716,594	+0.27(+1.06%)
Nov 19, 2019	25.72	25.75	25.41	25.44	295,890	-0.37(-1.45%)
Nov 18, 2019	26.01	26.01	25.72	25.81	280,900	-0.33(-1.28%)
Nov 15, 2019	26.01	26.23	26.01	26.14	286,902	+0.20(+0.78%)
Nov 14, 2019	26.00	26.15	25.83	25.94	360,076	-0.07(-0.28%)
Nov 13, 2019	26.02	26.11	25.92	26.01	377,000	-0.13(-0.50%)
Nov 12, 2019	26.37	26.51	26.01	26.14	387,439	-0.16(-0.62%)
Nov 11, 2019	26.22	26.41	26.12	26.31	411,195	-0.17(-0.65%)
Nov 08, 2019	26.40	26.49	26.18	26.48	364,032	-0.11(-0.43%)
Nov 07, 2019	26.45	26.67	26.40	26.59	505,352	+0.41(+1.55%)
Nov 06, 2019	26.67	26.76	26.11	26.19	576,174	-0.62(-2.31%)
Nov 05, 2019	26.76	26.95	26.64	26.80	541,907	+0.11(+0.43%)
Nov 04, 2019	26.14	26.76	26.14	26.69	463,493	+0.81(+3.15%)

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.