iShares U.S. Energy ETF (IYE)
NYSEARCA: IYE · Real-Time Price · USD
45.41
-0.28 (-0.61%)
Jun 27, 2025, 4:00 PM - Market closed

IYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202545.7045.7045.1645.4145.41-0.61%798,402
Jun 26, 202545.1345.7945.0445.6945.691.53%828,454
Jun 25, 202545.2045.3144.8945.0045.00-0.49%1,435,382
Jun 24, 202545.0345.6645.0045.2245.22-1.12%1,182,873
Jun 23, 202547.5147.5145.5545.7345.73-2.49%2,109,683
Jun 20, 202546.6847.0446.5546.9046.900.90%897,726
Jun 18, 202546.8947.1246.3746.4846.48-0.62%1,301,727
Jun 17, 202546.7247.0846.4446.7746.770.69%1,319,301
Jun 16, 202546.5246.9646.1046.4546.45-0.94%1,371,145
Jun 13, 202547.0347.0946.2446.8946.591.80%1,819,842
Jun 12, 202545.6846.0745.3846.0645.760.39%730,128
Jun 11, 202545.5145.9745.1245.8845.591.48%683,636
Jun 10, 202544.8645.4944.8645.2144.921.73%894,267
Jun 9, 202544.5444.9044.2144.4444.16-0.02%953,144
Jun 6, 202544.0444.5744.0444.4544.161.90%641,464
Jun 5, 202543.9343.9443.5143.6243.34-0.05%817,356
Jun 4, 202544.4944.7943.6143.6443.36-1.87%896,789
Jun 3, 202543.9244.7343.5844.4744.181.25%818,222
Jun 2, 202544.1344.2243.4343.9243.641.24%1,123,430
May 30, 202543.4743.5843.0343.3843.10-0.73%1,051,512
May 29, 202543.4743.7143.2143.7043.420.62%544,727
May 28, 202544.2144.2543.3143.4343.15-1.21%779,423
May 27, 202543.8143.9943.5143.9643.680.92%570,432
May 23, 202542.9943.6642.9943.5643.280.39%658,333
May 22, 202543.3543.6442.8843.3943.11-0.53%536,616
May 21, 202544.1844.2543.6243.6243.34-1.85%649,795
May 20, 202544.7944.8744.4144.4444.16-0.87%469,315
May 19, 202545.0445.0544.5144.8344.54-1.28%592,781
May 16, 202545.5845.6245.0145.4145.12-0.29%358,192
May 15, 202544.9345.5544.7345.5445.250.31%526,496
May 14, 202545.4045.5545.2245.4045.11-0.48%381,733
May 13, 202545.1445.9745.0445.6245.331.58%548,333
May 12, 202545.3845.6044.6144.9144.622.51%424,715
May 9, 202543.9044.0143.4543.8143.531.01%215,580
May 8, 202543.1243.9343.1243.3743.091.43%562,808
May 7, 202542.8642.9742.4542.7642.490.14%557,488
May 6, 202542.9243.1242.5342.7042.43-0.05%513,605
May 5, 202542.9542.9942.4742.7242.45-1.82%460,813
May 2, 202543.4343.6342.6143.5143.231.54%858,113
May 1, 202542.4143.3742.4142.8542.580.59%739,797
Apr 30, 202543.1743.1742.1242.6042.33-2.76%682,968
Apr 29, 202543.5244.0443.4343.8143.53-0.41%446,553
Apr 28, 202543.6544.1243.5843.9943.710.76%299,794
Apr 25, 202543.3743.7143.2143.6643.38-0.02%534,967
Apr 24, 202543.2943.8343.0643.6743.391.61%492,353
Apr 23, 202543.5343.8742.7442.9842.70-0.35%966,299
Apr 22, 202542.5243.4342.4543.1342.852.69%495,960
Apr 21, 202542.6042.6041.5642.0041.73-2.78%454,245
Apr 17, 202542.4743.8042.4743.2042.922.35%602,944
Apr 16, 202542.1142.9042.0142.2141.940.84%474,700