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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 45.70 | 45.70 | 45.16 | 45.41 | 45.41 | -0.61% | 798,402 |
Jun 26, 2025 | 45.13 | 45.79 | 45.04 | 45.69 | 45.69 | 1.53% | 828,454 |
Jun 25, 2025 | 45.20 | 45.31 | 44.89 | 45.00 | 45.00 | -0.49% | 1,435,382 |
Jun 24, 2025 | 45.03 | 45.66 | 45.00 | 45.22 | 45.22 | -1.12% | 1,182,873 |
Jun 23, 2025 | 47.51 | 47.51 | 45.55 | 45.73 | 45.73 | -2.49% | 2,109,683 |
Jun 20, 2025 | 46.68 | 47.04 | 46.55 | 46.90 | 46.90 | 0.90% | 897,726 |
Jun 18, 2025 | 46.89 | 47.12 | 46.37 | 46.48 | 46.48 | -0.62% | 1,301,727 |
Jun 17, 2025 | 46.72 | 47.08 | 46.44 | 46.77 | 46.77 | 0.69% | 1,319,301 |
Jun 16, 2025 | 46.52 | 46.96 | 46.10 | 46.45 | 46.45 | -0.94% | 1,371,145 |
Jun 13, 2025 | 47.03 | 47.09 | 46.24 | 46.89 | 46.59 | 1.80% | 1,819,842 |
Jun 12, 2025 | 45.68 | 46.07 | 45.38 | 46.06 | 45.76 | 0.39% | 730,128 |
Jun 11, 2025 | 45.51 | 45.97 | 45.12 | 45.88 | 45.59 | 1.48% | 683,636 |
Jun 10, 2025 | 44.86 | 45.49 | 44.86 | 45.21 | 44.92 | 1.73% | 894,267 |
Jun 9, 2025 | 44.54 | 44.90 | 44.21 | 44.44 | 44.16 | -0.02% | 953,144 |
Jun 6, 2025 | 44.04 | 44.57 | 44.04 | 44.45 | 44.16 | 1.90% | 641,464 |
Jun 5, 2025 | 43.93 | 43.94 | 43.51 | 43.62 | 43.34 | -0.05% | 817,356 |
Jun 4, 2025 | 44.49 | 44.79 | 43.61 | 43.64 | 43.36 | -1.87% | 896,789 |
Jun 3, 2025 | 43.92 | 44.73 | 43.58 | 44.47 | 44.18 | 1.25% | 818,222 |
Jun 2, 2025 | 44.13 | 44.22 | 43.43 | 43.92 | 43.64 | 1.24% | 1,123,430 |
May 30, 2025 | 43.47 | 43.58 | 43.03 | 43.38 | 43.10 | -0.73% | 1,051,512 |
May 29, 2025 | 43.47 | 43.71 | 43.21 | 43.70 | 43.42 | 0.62% | 544,727 |
May 28, 2025 | 44.21 | 44.25 | 43.31 | 43.43 | 43.15 | -1.21% | 779,423 |
May 27, 2025 | 43.81 | 43.99 | 43.51 | 43.96 | 43.68 | 0.92% | 570,432 |
May 23, 2025 | 42.99 | 43.66 | 42.99 | 43.56 | 43.28 | 0.39% | 658,333 |
May 22, 2025 | 43.35 | 43.64 | 42.88 | 43.39 | 43.11 | -0.53% | 536,616 |
May 21, 2025 | 44.18 | 44.25 | 43.62 | 43.62 | 43.34 | -1.85% | 649,795 |
May 20, 2025 | 44.79 | 44.87 | 44.41 | 44.44 | 44.16 | -0.87% | 469,315 |
May 19, 2025 | 45.04 | 45.05 | 44.51 | 44.83 | 44.54 | -1.28% | 592,781 |
May 16, 2025 | 45.58 | 45.62 | 45.01 | 45.41 | 45.12 | -0.29% | 358,192 |
May 15, 2025 | 44.93 | 45.55 | 44.73 | 45.54 | 45.25 | 0.31% | 526,496 |
May 14, 2025 | 45.40 | 45.55 | 45.22 | 45.40 | 45.11 | -0.48% | 381,733 |
May 13, 2025 | 45.14 | 45.97 | 45.04 | 45.62 | 45.33 | 1.58% | 548,333 |
May 12, 2025 | 45.38 | 45.60 | 44.61 | 44.91 | 44.62 | 2.51% | 424,715 |
May 9, 2025 | 43.90 | 44.01 | 43.45 | 43.81 | 43.53 | 1.01% | 215,580 |
May 8, 2025 | 43.12 | 43.93 | 43.12 | 43.37 | 43.09 | 1.43% | 562,808 |
May 7, 2025 | 42.86 | 42.97 | 42.45 | 42.76 | 42.49 | 0.14% | 557,488 |
May 6, 2025 | 42.92 | 43.12 | 42.53 | 42.70 | 42.43 | -0.05% | 513,605 |
May 5, 2025 | 42.95 | 42.99 | 42.47 | 42.72 | 42.45 | -1.82% | 460,813 |
May 2, 2025 | 43.43 | 43.63 | 42.61 | 43.51 | 43.23 | 1.54% | 858,113 |
May 1, 2025 | 42.41 | 43.37 | 42.41 | 42.85 | 42.58 | 0.59% | 739,797 |
Apr 30, 2025 | 43.17 | 43.17 | 42.12 | 42.60 | 42.33 | -2.76% | 682,968 |
Apr 29, 2025 | 43.52 | 44.04 | 43.43 | 43.81 | 43.53 | -0.41% | 446,553 |
Apr 28, 2025 | 43.65 | 44.12 | 43.58 | 43.99 | 43.71 | 0.76% | 299,794 |
Apr 25, 2025 | 43.37 | 43.71 | 43.21 | 43.66 | 43.38 | -0.02% | 534,967 |
Apr 24, 2025 | 43.29 | 43.83 | 43.06 | 43.67 | 43.39 | 1.61% | 492,353 |
Apr 23, 2025 | 43.53 | 43.87 | 42.74 | 42.98 | 42.70 | -0.35% | 966,299 |
Apr 22, 2025 | 42.52 | 43.43 | 42.45 | 43.13 | 42.85 | 2.69% | 495,960 |
Apr 21, 2025 | 42.60 | 42.60 | 41.56 | 42.00 | 41.73 | -2.78% | 454,245 |
Apr 17, 2025 | 42.47 | 43.80 | 42.47 | 43.20 | 42.92 | 2.35% | 602,944 |
Apr 16, 2025 | 42.11 | 42.90 | 42.01 | 42.21 | 41.94 | 0.84% | 474,700 |