US Energy Ishares ETF (NY: IYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.06	32.54		32.35	4,387,255	+0.23(+0.72%)
Jan 28, 2022	32.00	32.34	31.44	32.12	7,839,934	-0.06(-0.17%)
Jan 27, 2022	32.44	32.76	31.68	32.17	14,095,687	+0.30(+0.96%)
Jan 26, 2022	32.32	32.57	31.56	31.87	7,369,290	-0.07(-0.23%)
Jan 25, 2022	30.67	32.06	30.13	31.94	6,051,416	+1.15(+3.72%)
Jan 24, 2022	29.88	30.93	29.28	30.80	8,438,778	+0.17(+0.54%)
Jan 21, 2022	31.11	31.11	30.30	30.63	6,745,110	-0.63(-2.01%)
Jan 20, 2022	31.44	32.17	31.23	31.26	4,275,034	-0.34(-1.08%)
Jan 19, 2022	32.17	32.17	31.38	31.60	3,732,376	-0.27(-0.84%)
Jan 18, 2022	32.16	32.29	31.43	31.87	4,242,870	+0.04(+0.12%)
Jan 14, 2022				31.83	0	+0.70(+2.26%)
Jan 13, 2022	31.34	31.58	31.01	31.13	3,011,407	-0.22(-0.71%)
Jan 12, 2022	31.40	31.52	31.09	31.35	2,584,267	+0.09(+0.30%)
Jan 11, 2022	30.49	31.31	30.29	31.26	3,549,163	+1.02(+3.36%)
Jan 10, 2022	30.30	30.44	29.83	30.24	3,740,840	-0.10(-0.34%)
Jan 07, 2022	30.09	30.43	29.92	30.35	2,514,959	+0.35(+1.17%)
Jan 06, 2022	30.01	30.14	29.54	29.99	3,161,224	+0.62(+2.11%)
Jan 05, 2022	29.82	30.06	29.34	29.37	3,430,602	-0.16(-0.53%)
Jan 04, 2022	28.93	29.61	28.93	29.53	3,033,753	+0.89(+3.10%)
Jan 03, 2022	27.83	28.66	27.83	28.64	3,997,231	+0.83(+2.99%)
Dec 31, 2021	27.72	27.96	27.66	27.81	2,026,692	+0.04(+0.13%)
Dec 30, 2021	27.94	28.16	27.75	27.78	1,709,611	-0.17(-0.60%)
Dec 29, 2021	28.07	28.17	27.79	27.94	2,152,215	-0.18(-0.66%)
Dec 28, 2021	28.25	28.39	27.97	28.13	2,585,012	-0.05(-0.16%)
Dec 27, 2021	27.51	28.17	27.31	28.17	1,271,464	+0.58(+2.11%)
Dec 23, 2021	27.68	27.91	27.57	27.59	1,686,803	+0.03(+0.10%)
Dec 22, 2021	27.45	27.73	27.12	27.56	1,953,305	+0.13(+0.47%)
Dec 21, 2021	26.91	27.49	26.90	27.43	2,572,828	+0.83(+3.13%)
Dec 20, 2021	26.27	26.63	25.99	26.60	4,740,206	-0.40(-1.47%)
Dec 17, 2021	27.34	27.42	26.75	27.00	2,828,094	-0.54(-1.95%)
Dec 16, 2021	27.71	28.10	27.49	27.54	4,504,370	+0.11(+0.40%)
Dec 15, 2021	27.48	27.60	26.82	27.43	4,894,133	-0.11(-0.40%)
Dec 14, 2021	27.50	27.93	27.45	27.54	2,938,851	-0.18(-0.63%)
Dec 13, 2021	28.24	28.28	27.56	27.71	3,050,941	-0.73(-2.57%)
Dec 10, 2021	28.61	28.61	27.97	28.44	1,670,129	+0.16(+0.55%)
Dec 09, 2021	28.40	28.48	28.16	28.29	1,647,425	-0.30(-1.06%)
Dec 08, 2021	28.74	28.84	28.54	28.59	2,053,011	-0.02(-0.06%)
Dec 07, 2021	28.37	28.89	28.35	28.61	2,682,508	+0.71(+2.53%)
Dec 06, 2021	27.84	28.23	27.52	27.90	3,926,246	+0.39(+1.43%)
Dec 03, 2021	28.25	28.33	27.25	27.51	4,024,360	-0.31(-1.12%)
Dec 02, 2021	27.01	27.93	26.81	27.82	4,229,265	+0.72(+2.67%)
Dec 01, 2021	28.05	28.34	27.10	27.10	3,628,256	-0.33(-1.20%)
Nov 30, 2021	27.62	27.96	27.32	27.43	3,997,605	-0.73(-2.60%)
Nov 29, 2021	28.58	28.85	28.07	28.16	2,259,712	+0.20(+0.72%)
Nov 26, 2021	27.83	28.08	27.29	27.96	3,358,175	-1.17(-4.02%)
Nov 24, 2021	28.63	29.25	28.63	29.13	1,463,977	+0.30(+1.05%)
Nov 23, 2021	28.37	28.89	28.37	28.83	2,175,419	+0.76(+2.71%)
Nov 22, 2021	27.64	28.52	27.63	28.07	2,727,784	+0.39(+1.42%)
Nov 19, 2021	28.04	28.11	27.59	27.67	1,983,230	-0.93(-3.27%)
Nov 18, 2021	28.70	28.71	28.58	28.61	1,413,742	-0.16(-0.54%)
Nov 17, 2021	28.95	29.34	28.67	28.76	1,379,067	-0.42(-1.44%)
Nov 16, 2021	29.16	29.39	29.02	29.18	1,368,274	+0.06(+0.22%)
Nov 15, 2021	28.95	29.28	28.68	29.12	993,852	+0.16(+0.54%)
Nov 12, 2021	28.88	29.09	28.79	28.96	1,588,487	-0.05(-0.19%)
Nov 11, 2021	28.88	29.22	28.87	29.02	1,614,323	+0.21(+0.73%)
Nov 10, 2021	29.43			28.81	2,268,474	-0.82(-2.78%)
Nov 09, 2021	29.55	29.63	29.15	29.63	1,898,811	+0.09(+0.31%)
Nov 08, 2021	29.49	29.83	29.39	29.54	1,681,158	+0.31(+1.07%)
Nov 05, 2021	29.19	29.37	29.01	29.23	2,306,773	+0.38(+1.30%)
Nov 04, 2021	29.19	29.27	28.62	28.85	2,711,194	+0.05(+0.19%)
Nov 03, 2021	28.70	29.08	28.60	28.80	1,911,716	-0.26(-0.88%)
Nov 02, 2021	29.21	29.39	28.97	29.05	2,756,541	-0.30(-1.03%)