US Energy Ishares ETF (NY: IYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	40.61	41.73	40.28	41.10	1,438,625	-0.23(-0.57%)
Aug 30, 2022	42.14	42.14	41.02	41.34	1,145,714	-1.47(-3.44%)
Aug 29, 2022	42.21	43.38	42.06	42.81	921,035	+0.57(+1.35%)
Aug 26, 2022	42.68	43.15	42.11	42.24	710,451	-0.52(-1.21%)
Aug 25, 2022	42.70	42.93	42.36	42.75	617,843	+0.35(+0.82%)
Aug 24, 2022	41.82	42.46	41.67	42.41	518,870	+0.59(+1.41%)
Aug 23, 2022	41.14	42.22	41.14	41.82	856,730	+1.29(+3.19%)
Aug 22, 2022	40.17	40.77	39.63	40.52	840,845	-0.05(-0.12%)
Aug 19, 2022	40.52	40.83	40.31	40.57	1,097,865	-0.15(-0.37%)
Aug 18, 2022	39.98	40.76	39.98	40.72	822,311	+1.08(+2.72%)
Aug 17, 2022	39.25	40.00	39.10	39.64	885,863	+0.30(+0.76%)
Aug 16, 2022	39.50	39.92	39.11	39.34	996,721	-0.09(-0.24%)
Aug 15, 2022	38.85	39.64	38.40	39.43	767,401	-0.71(-1.78%)
Aug 12, 2022	39.55	40.16	39.39	40.15	762,471	+0.36(+0.90%)
Aug 11, 2022	39.21	40.11	39.12	39.79	1,093,547	+1.29(+3.34%)
Aug 10, 2022	38.29	38.71	37.53	38.50	723,419	+0.38(+0.98%)
Aug 09, 2022	37.91	38.56	37.91	38.13	659,481	+0.67(+1.78%)
Aug 08, 2022	37.32	37.84	37.32	37.46	795,969	+0.15(+0.40%)
Aug 05, 2022	36.16	37.62	36.08	37.31	870,837	+0.74(+2.03%)
Aug 04, 2022	37.63	37.74	36.43	36.57	1,476,349	-1.29(-3.42%)
Aug 03, 2022	39.09	39.12	37.57	37.87	1,007,670	-0.98(-2.54%)
Aug 02, 2022	38.88	39.25	38.47	38.85	1,020,795	-0.05(-0.12%)
Aug 01, 2022	39.03	39.16	38.42	38.90	1,027,316	-0.84(-2.12%)
Jul 29, 2022	38.81	39.86	38.75	39.74	1,019,388	+1.62(+4.26%)
Jul 28, 2022	38.34	38.59	37.45	38.12	1,035,888	+0.27(+0.72%)
Jul 27, 2022	37.18	38.03	36.86	37.85	1,167,498	+0.93(+2.52%)
Jul 26, 2022	37.66	37.78	36.65	36.92	1,256,179	-0.26(-0.71%)
Jul 25, 2022	36.23	37.21	35.89	37.18	2,027,199	+1.36(+3.80%)
Jul 22, 2022	36.30	36.68	35.62	35.82	3,904,874	-0.38(-1.04%)
Jul 21, 2022	35.81	36.21	35.13	36.20	16,317,099	-0.56(-1.53%)
Jul 20, 2022	35.97	36.92	35.79	36.76	950,330	+0.48(+1.32%)
Jul 19, 2022	35.17	36.36	35.14	36.28	1,219,735	+1.13(+3.23%)
Jul 18, 2022	35.17	35.69	35.02	35.15	927,324	+0.74(+2.15%)
Jul 15, 2022	34.51	34.52	33.76	34.41	1,259,651	+0.57(+1.69%)
Jul 14, 2022	33.35	33.86	32.77	33.83	1,700,392	-0.60(-1.74%)
Jul 13, 2022	34.04	35.10	33.98	34.43	1,899,689	+0.01(+0.03%)
Jul 12, 2022	34.30	34.65	33.83	34.42	1,491,769	-0.72(-2.06%)
Jul 11, 2022	35.10	35.48	34.69	35.15	1,153,894	-0.38(-1.08%)
Jul 08, 2022	35.94	36.02	35.02	35.53	1,313,966	+0.04(+0.11%)
Jul 07, 2022	35.02	35.79	35.01	35.49	2,066,775	+1.35(+3.96%)
Jul 06, 2022	34.38	35.03	33.17	34.14	2,039,959	-0.64(-1.83%)
Jul 05, 2022	35.48	35.56	34.00	34.78	1,789,615	-1.44(-3.99%)
Jul 01, 2022	36.13	36.37	35.05	36.23	2,242,897	+0.47(+1.31%)
Jun 30, 2022	35.76	36.60	35.40	35.76	1,705,365	-0.75(-2.06%)
Jun 29, 2022	38.34	38.42	36.40	36.51	1,504,895	-1.30(-3.45%)
Jun 28, 2022	37.74	38.43	37.24	37.81	1,651,753	+0.93(+2.52%)
Jun 27, 2022	36.26	37.13	36.20	36.88	1,680,454	+1.04(+2.90%)
Jun 24, 2022	35.89	36.51	35.46	35.84	1,818,456	+0.53(+1.51%)
Jun 23, 2022	36.80	36.99	34.76	35.31	2,362,663	-1.29(-3.54%)
Jun 22, 2022	36.37	37.25	36.12	36.60	1,871,881	-1.51(-3.96%)
Jun 21, 2022	37.16	38.38	37.16	38.11	2,003,006	+1.85(+5.10%)
Jun 17, 2022	37.94	38.23	35.80	36.26	2,311,553	-1.94(-5.08%)
Jun 16, 2022	39.49	39.65	37.89	38.20	1,690,739	-2.34(-5.76%)
Jun 15, 2022	41.28	41.50	39.81	40.54	1,833,328	-0.79(-1.91%)
Jun 14, 2022	41.93	42.60	40.76	41.33	1,743,366	+0.07(+0.16%)
Jun 13, 2022	42.29	42.31	40.44	41.26	1,735,520	-2.35(-5.40%)
Jun 10, 2022	43.95	44.49	43.10	43.62	1,266,514	-0.76(-1.71%)
Jun 09, 2022	45.09	45.32	44.33	44.38	1,135,718	-1.06(-2.33%)
Jun 08, 2022	45.62	45.93	45.18	45.43	996,696	-0.05(-0.10%)
Jun 07, 2022	44.01	45.48	44.01	45.48	1,067,635	+1.40(+3.17%)
Jun 06, 2022	44.32	44.41	43.85	44.08	1,202,538	+0.00(+0.00%)
Jun 03, 2022	43.49	44.20	43.49	44.08	1,342,068	+0.55(+1.26%)
Jun 02, 2022	43.24	43.81	43.04	43.53	2,182,686	-0.01(-0.02%)