US Energy Ishares ETF (NY: IYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	50.33	50.72	50.21	50.72	158,898	+0.53(+1.06%)
Nov 19, 2024	50.09	50.38	49.94	50.19	151,987	-0.27(-0.54%)
Nov 18, 2024	50.10	50.54	50.00	50.46	111,334	+0.70(+1.41%)
Nov 15, 2024	49.85	50.31	49.62	49.76	123,955	-0.18(-0.36%)
Nov 14, 2024	50.00	50.01	49.54	49.94	229,470	+0.27(+0.54%)
Nov 13, 2024	49.48	49.87	48.94	49.67	203,465	+0.31(+0.63%)
Nov 12, 2024	49.76	49.93	49.35	49.36	166,142	-0.33(-0.66%)
Nov 11, 2024	49.34	49.79	49.19	49.69	210,892	+0.32(+0.65%)
Nov 08, 2024	49.09	49.40	48.86	49.37	127,705	+0.28(+0.57%)
Nov 07, 2024	49.17	49.17	48.65	49.09	212,909	-0.10(-0.20%)
Nov 06, 2024	48.64	49.54	48.38	49.19	419,475	+1.66(+3.49%)
Nov 05, 2024	47.35	47.61	47.19	47.53	108,938	+0.36(+0.76%)
Nov 04, 2024	46.66	47.26	46.60	47.17	117,663	+0.85(+1.84%)
Nov 01, 2024	47.21	47.38	46.25	46.32	124,505	-0.26(-0.56%)
Oct 31, 2024	46.62	46.93	46.51	46.58	420,281	+0.28(+0.60%)
Oct 30, 2024	46.31	46.67	46.15	46.30	143,140	+0.08(+0.17%)
Oct 29, 2024	46.79	46.79	46.11	46.22	142,957	-0.62(-1.32%)
Oct 28, 2024	46.16	46.88	46.13	46.84	169,096	-0.29(-0.62%)
Oct 25, 2024	47.39	47.49	47.02	47.13	147,904	+0.03(+0.06%)
Oct 24, 2024	47.19	47.32	46.80	47.10	125,138	+0.04(+0.08%)
Oct 23, 2024	47.19	47.35	46.79	47.06	217,049	-0.32(-0.68%)
Oct 22, 2024	47.44	47.58	47.22	47.38	288,120	+0.11(+0.23%)
Oct 21, 2024	47.70	47.84	47.16	47.27	176,958	-0.16(-0.34%)
Oct 18, 2024	47.59	47.63	47.09	47.43	159,645	-0.20(-0.42%)
Oct 17, 2024	47.38	47.74	47.35	47.63	267,493	+0.24(+0.51%)
Oct 16, 2024	47.33	47.53	47.28	47.39	151,865	+0.21(+0.45%)
Oct 15, 2024	47.46	47.72	47.13	47.18	253,404	-1.50(-3.08%)
Oct 14, 2024	48.48	48.81	48.38	48.68	132,744	-0.12(-0.25%)
Oct 11, 2024	48.52	48.98	48.39	48.80	161,308	+0.31(+0.64%)
Oct 10, 2024	48.49	48.72	48.10	48.49	162,468	+0.27(+0.56%)
Oct 09, 2024	47.64	48.34	47.51	48.22	253,456	+0.26(+0.54%)
Oct 08, 2024	48.60	48.60	47.72	47.96	290,144	-1.25(-2.54%)
Oct 07, 2024	49.18	49.52	49.05	49.21	315,566	+0.17(+0.35%)
Oct 04, 2024	48.90	49.15	48.56	49.04	321,646	+0.47(+0.97%)
Oct 03, 2024	47.93	48.62	47.56	48.57	398,153	+0.83(+1.74%)
Oct 02, 2024	47.89	48.01	47.24	47.74	306,197	+0.45(+0.95%)
Oct 01, 2024	45.99	47.48	45.86	47.29	532,837	+0.95(+2.05%)
Sep 30, 2024	45.92	46.43	45.73	46.34	239,008	+0.29(+0.63%)
Sep 27, 2024	45.39	46.12	45.39	46.05	272,360	+0.93(+2.06%)
Sep 26, 2024	45.10	45.68	45.01	45.12	584,053	-0.89(-1.93%)
Sep 25, 2024	46.77	46.96	45.92	46.01	299,410	-0.93(-1.99%)
Sep 24, 2024	47.59	47.59	46.89	46.94	227,349	-0.15(-0.32%)
Sep 23, 2024	46.63	47.29	46.42	47.09	290,531	+0.61(+1.30%)
Sep 20, 2024	46.44	46.62	46.00	46.49	185,834	-0.10(-0.21%)
Sep 19, 2024	46.71	47.09	46.34	46.59	214,735	+0.54(+1.16%)
Sep 18, 2024	45.84	46.59	45.83	46.05	295,641	+0.10(+0.22%)
Sep 17, 2024	45.30	45.96	45.22	45.95	153,521	+0.66(+1.45%)
Sep 16, 2024	45.07	45.50	44.93	45.30	310,865	+0.56(+1.24%)
Sep 13, 2024	44.69	45.06	44.63	44.74	213,429	+0.24(+0.54%)
Sep 12, 2024	44.28	44.66	43.99	44.50	307,153	+0.39(+0.88%)
Sep 11, 2024	44.39	44.43	43.39	44.11	415,910	-0.27(-0.60%)
Sep 10, 2024	45.17	45.22	44.02	44.38	430,958	-0.73(-1.63%)
Sep 09, 2024	45.04	45.53	44.94	45.12	203,063	+0.21(+0.46%)
Sep 06, 2024	45.56	45.85	44.72	44.91	325,566	-0.56(-1.22%)
Sep 05, 2024	46.17	46.17	45.42	45.46	333,641	-0.32(-0.69%)
Sep 04, 2024	46.44	46.75	45.72	45.78	180,153	-0.67(-1.43%)