US Energy Ishares ETF (NY: IYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.83	24.97	24.48	24.77	2,297,083	+0.14(+0.58%)
Dec 28, 2018	24.94	25.07	24.51	24.63	2,075,701	-0.25(-1.02%)
Dec 27, 2018	24.30	24.90	23.90	24.88	3,198,856	+0.14(+0.58%)
Dec 26, 2018	23.50	24.75	23.05	24.74	2,679,005	+1.47(+6.32%)
Dec 24, 2018	23.95	24.07	23.25	23.27	1,696,712	-0.98(-4.03%)
Dec 21, 2018	24.45	24.92	24.06	24.25	2,721,607	-0.25(-1.01%)
Dec 20, 2018	24.91	25.31	24.38	24.49	3,842,127	-0.72(-2.87%)
Dec 19, 2018	25.70	26.12	25.03	25.22	2,105,682	-0.33(-1.31%)
Dec 18, 2018	26.14	26.24	25.42	25.55	1,375,011	-0.61(-2.34%)
Dec 17, 2018	26.65	26.85	26.00	26.16	1,355,929	-0.51(-1.93%)
Dec 14, 2018	27.14	27.29	26.57	26.68	1,328,121	-0.69(-2.51%)
Dec 13, 2018	27.25	27.55	27.10	27.37	1,509,704	+0.06(+0.20%)
Dec 12, 2018	27.61	27.83	27.29	27.31	1,082,740	+0.12(+0.44%)
Dec 11, 2018	27.63	27.66	26.92	27.19	1,378,340	+0.00(+0.00%)
Dec 10, 2018	27.48	27.59	26.58	27.19	1,414,733	-0.47(-1.68%)
Dec 07, 2018	28.31	28.75	27.61	27.66	1,569,275	-0.16(-0.57%)
Dec 06, 2018	27.75	27.83	27.19	27.82	1,725,972	-0.54(-1.89%)
Dec 04, 2018	29.29	29.31	28.30	28.35	1,041,497	-0.86(-2.95%)
Dec 03, 2018	29.19	29.36	28.87	29.21	853,085	+0.68(+2.38%)
Nov 30, 2018	28.43	28.64	28.25	28.53	730,555	-0.12(-0.41%)
Nov 29, 2018	28.48	28.88	28.45	28.65	733,808	+0.17(+0.58%)
Nov 28, 2018	27.99	28.49	27.80	28.49	1,197,960	+0.47(+1.66%)
Nov 27, 2018	28.01	28.22	27.84	28.02	730,450	-0.09(-0.34%)
Nov 26, 2018	27.91	28.28	27.91	28.12	835,214	+0.45(+1.63%)
Nov 23, 2018	27.81	27.93	27.48	27.67	622,644	-0.89(-3.12%)
Nov 21, 2018		28.56	28.56	28.56	0	+0.46(+1.63%)
Nov 20, 2018	28.68	28.74	27.89	28.10	1,490,006	-0.97(-3.34%)
Nov 19, 2018	28.86	29.20	28.83	29.07	686,689	-0.06(-0.19%)
Nov 16, 2018	28.94	29.20	28.79	29.13	848,346	+0.30(+1.04%)
Nov 15, 2018	28.19	28.83	27.99	28.83	941,262	+0.45(+1.59%)
Nov 14, 2018	28.87	28.99	28.11	28.38	1,045,237	-0.02(-0.08%)
Nov 13, 2018	29.03	29.20	28.30	28.40	1,679,786	-0.71(-2.44%)
Nov 12, 2018	29.95	30.07	29.06	29.11	817,058	-0.66(-2.23%)
Nov 09, 2018	29.56	29.95	29.24	29.77	920,920	-0.05(-0.16%)
Nov 08, 2018	30.40	30.62	29.73	29.82	575,908	-0.69(-2.28%)
Nov 07, 2018	30.35	30.63	30.07	30.52	626,547	+0.50(+1.66%)
Nov 06, 2018	29.98	30.08	29.68	30.02	595,065	+0.08(+0.26%)
Nov 05, 2018	29.80	30.04	29.70	29.94	602,972	+0.51(+1.72%)
Nov 02, 2018	29.79	30.01	29.13	29.43	850,879	-0.09(-0.29%)
Nov 01, 2018	29.33	29.65	29.02	29.52	1,055,387	+0.28(+0.95%)
Oct 31, 2018	29.30	29.74	29.21	29.24	916,978	+0.21(+0.71%)
Oct 30, 2018	28.33	29.09	28.27	29.04	1,554,905	+0.66(+2.34%)
Oct 29, 2018	29.17	29.21	28.02	28.38	1,528,226	-0.62(-2.12%)
Oct 26, 2018	28.96	29.36	28.52	28.99	1,686,433	-0.22(-0.76%)
Oct 25, 2018	29.22	29.52	29.02	29.21	954,027	+0.33(+1.15%)
Oct 24, 2018	30.24	30.25	28.87	28.88	1,125,421	-1.20(-3.99%)
Oct 23, 2018	30.42	30.42	29.67	30.08	1,409,650	-0.85(-2.76%)
Oct 22, 2018	31.29	31.34	30.77	30.93	338,667	-0.36(-1.16%)
Oct 19, 2018	31.41	31.78	31.27	31.30	488,767	-0.24(-0.78%)
Oct 18, 2018	31.46	31.85	31.37	31.54	614,297	-0.19(-0.60%)
Oct 17, 2018	31.87	31.99	31.49	31.73	576,111	-0.25(-0.79%)
Oct 16, 2018	31.78	32.03	31.66	31.98	505,826	+0.31(+0.97%)
Oct 15, 2018	31.90	32.03	31.68	31.68	834,440	-0.20(-0.62%)
Oct 12, 2018	32.09	32.21	31.42	31.87	1,042,510	+0.13(+0.40%)
Oct 11, 2018	32.51	32.60	31.57	31.75	2,819,017	-0.99(-3.04%)
Oct 10, 2018	34.04	34.07	32.74	32.74	1,289,270	-1.25(-3.67%)
Oct 09, 2018	33.78	34.23	33.63	33.99	755,681	+0.32(+0.94%)
Oct 08, 2018	33.48	33.72	33.30	33.67	1,142,905	-0.01(-0.02%)
Oct 05, 2018	33.67	33.82	33.48	33.68	792,237	-0.04(-0.12%)
Oct 04, 2018	33.80	33.97	33.52	33.72	669,856	-0.21(-0.63%)
Oct 03, 2018	33.74	34.00	33.64	33.93	974,516	+0.32(+0.94%)
Oct 02, 2018	33.61	33.71	33.37	33.62	456,350	+0.02(+0.05%)