iShares U.S. Energy ETF (IYE)
NYSEARCA: IYE · Real-Time Price · USD
46.48
-0.49 (-1.04%)
Oct 28, 2025, 4:00 PM EDT - Market closed

IYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202546.7846.9246.4446.48--1.04%466,931
Oct 27, 202546.9547.1246.7746.9746.970.34%658,465
Oct 24, 202547.4547.5046.7946.8146.81-0.99%452,634
Oct 23, 202547.3847.5746.9647.2847.281.35%1,469,095
Oct 22, 202546.3446.8445.9746.6546.651.24%1,058,589
Oct 21, 202546.3346.4145.8846.0846.08-0.24%1,019,295
Oct 20, 202545.8546.3145.8546.1946.191.03%647,062
Oct 17, 202545.5845.8445.3945.7245.720.66%636,569
Oct 16, 202546.0846.1345.1245.4245.42-1.28%979,411
Oct 15, 202546.3046.5545.6646.0146.010.13%680,913
Oct 14, 202545.4046.2245.3645.9545.95-0.15%1,064,094
Oct 13, 202545.7746.0745.6246.0246.021.39%678,877
Oct 10, 202546.5146.6845.3945.3945.39-2.93%1,577,358
Oct 9, 202547.4847.8746.7146.7646.76-1.35%535,650
Oct 8, 202547.6347.6347.0547.4047.40-0.46%643,361
Oct 7, 202547.4747.6846.8547.6247.620.15%549,610
Oct 6, 202547.5947.8047.4047.5547.550.46%513,335
Oct 3, 202547.3147.5847.2747.3347.330.51%614,908
Oct 2, 202547.4647.8847.0647.0947.09-0.99%606,058
Oct 1, 202547.3747.7147.2847.5647.560.08%698,973
Sep 30, 202547.6247.7247.1647.5247.52-1.02%1,908,916
Sep 29, 202548.7048.7047.7948.0148.01-1.84%711,771
Sep 26, 202548.5349.3948.5348.9148.910.89%655,909
Sep 25, 202548.0848.5347.9248.4848.480.83%550,185
Sep 24, 202547.8148.5347.8148.0848.081.24%481,310
Sep 23, 202546.8548.0146.8547.4947.491.65%1,171,468
Sep 22, 202546.5246.9246.4046.7246.720.02%517,290
Sep 19, 202547.3147.3146.5546.7146.71-1.31%436,390
Sep 18, 202547.5447.5946.9947.3347.33-0.34%801,784
Sep 17, 202547.2947.8247.1347.4947.490.25%632,234
Sep 16, 202546.8447.5046.8447.3747.370.81%1,426,685
Sep 15, 202547.2247.3446.9246.9946.62-0.36%524,440
Sep 12, 202547.6647.8247.1647.1646.78-0.61%434,858
Sep 11, 202547.0747.5646.9747.4547.07-0.02%300,184
Sep 10, 202546.7947.4946.6647.4647.081.74%703,410
Sep 9, 202546.6447.2846.6246.6546.280.50%791,018
Sep 8, 202546.7046.8846.0346.4246.05-0.28%1,016,243
Sep 5, 202547.0047.2346.3346.5546.18-1.86%1,151,470
Sep 4, 202547.1047.6046.9347.4347.050.66%736,576
Sep 3, 202547.7448.1646.9747.1246.74-2.08%1,277,095
Sep 2, 202547.8548.1747.5348.1247.740.19%1,024,477
Aug 29, 202547.8148.1647.7948.0347.650.48%469,383
Aug 28, 202547.4947.8847.1747.8047.420.74%604,109
Aug 27, 202546.8647.6246.8647.4547.071.09%424,824
Aug 26, 202546.8646.9946.5446.9446.57-0.21%613,815
Aug 25, 202546.7747.0846.6747.0446.660.28%519,495
Aug 22, 202546.0746.9946.0746.9146.542.04%693,148
Aug 21, 202545.6346.0745.4945.9745.600.59%477,794
Aug 20, 202545.3845.8745.3845.7045.340.84%479,863
Aug 19, 202545.1745.5845.0645.3244.96-0.02%557,418