iShares U.S. Energy ETF (IYE) Historical Stock Data
48.86 ↑0.41 (0.85%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IYE is down -0.01% a day on average. There have been 16 days where iShares U.S. Energy ETF closed green and 14 days where IYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 48.68 | 48.86 | ↑$0.18 (0.37%) | 48.68 | 49.33 | 719.95K |
| 2024-05-03 | 48.48 | 48.45 | ↓$0.03 (-0.06%) | 47.84 | 48.55 | 869.74K |
| 2024-05-02 | 48.40 | 48.42 | ↑$0.02 (0.04%) | 48.13 | 48.66 | 848.67K |
| 2024-05-01 | 48.80 | 48.12 | ↓$0.68 (-1.39%) | 47.85 | 48.92 | 2.68M |
| 2024-04-30 | 50.18 | 48.87 | ↓$1.31 (-2.61%) | 48.85 | 50.24 | 656.93K |
| 2024-04-29 | 49.94 | 50.36 | ↑$0.42 (0.84%) | 49.92 | 50.48 | 426.01K |
| 2024-04-26 | 50.03 | 50.02 | ↓$0.01 (-0.02%) | 49.52 | 50.20 | 421.96K |
| 2024-04-25 | 50.12 | 50.45 | ↑$0.33 (0.66%) | 49.72 | 50.59 | 468.04K |
| 2024-04-24 | 49.91 | 50.19 | ↑$0.28 (0.56%) | 49.69 | 50.25 | 429.55K |
| 2024-04-23 | 49.72 | 50.18 | ↑$0.46 (0.93%) | 49.45 | 50.19 | 419.12K |
| 2024-04-22 | 49.39 | 49.88 | ↑$0.49 (0.99%) | 48.95 | 50.25 | 573.40K |
| 2024-04-19 | 49.10 | 49.58 | ↑$0.48 (0.98%) | 49.05 | 49.92 | 786.89K |
| 2024-04-18 | 49.29 | 49.06 | ↓$0.23 (-0.47%) | 48.86 | 49.46 | 568.59K |
| 2024-04-17 | 49.26 | 49.16 | ↓$0.10 (-0.20%) | 48.83 | 49.68 | 785.46K |
| 2024-04-16 | 49.63 | 49.28 | ↓$0.35 (-0.71%) | 48.93 | 49.80 | 631.92K |
| 2024-04-15 | 50.47 | 49.72 | ↓$0.75 (-1.49%) | 49.65 | 50.68 | 610.13K |
| 2024-04-12 | 51.39 | 50.23 | ↓$1.16 (-2.26%) | 50.01 | 51.70 | 607.05K |
| 2024-04-11 | 51.24 | 51.02 | ↓$0.22 (-0.43%) | 50.35 | 51.30 | 548.48K |
| 2024-04-10 | 50.77 | 51.11 | ↑$0.34 (0.67%) | 50.59 | 51.24 | 652.54K |
| 2024-04-09 | 51.06 | 50.97 | ↓$0.09 (-0.18%) | 50.58 | 51.25 | 481.77K |
| 2024-04-08 | 51.21 | 50.89 | ↓$0.32 (-0.62%) | 50.81 | 51.36 | 395.06K |
| 2024-04-05 | 50.77 | 51.17 | ↑$0.40 (0.79%) | 50.55 | 51.38 | 636.31K |
| 2024-04-04 | 50.77 | 50.69 | ↓$0.08 (-0.16%) | 50.49 | 50.99 | 488.71K |
| 2024-04-03 | 50.46 | 50.71 | ↑$0.25 (0.50%) | 50.37 | 50.76 | 645.44K |
| 2024-04-02 | 49.92 | 50.36 | ↑$0.44 (0.88%) | 49.67 | 50.36 | 613.75K |
| 2024-04-01 | 49.49 | 49.71 | ↑$0.22 (0.44%) | 49.06 | 49.84 | 461.05K |
| 2024-03-28 | 49.09 | 49.40 | ↑$0.31 (0.63%) | 48.93 | 49.45 | 293.29K |
| 2024-03-27 | 48.25 | 48.90 | ↑$0.65 (1.35%) | 48.15 | 48.90 | 376.33K |
| 2024-03-26 | 48.76 | 48.33 | ↓$0.43 (-0.88%) | 48.27 | 48.88 | 349.87K |
| 2024-03-25 | 48.43 | 48.71 | ↑$0.28 (0.58%) | 48.43 | 49.05 | 309.64K |
Create an account or log in to view more rows.
$IYE what time we going green?
$IYE I like green candles on my birthday cake
$IYE hows short doing? Keep short pls
we need your money.
$IYE let's gooooooo
$IYE when is earnings
$IYE bought more
$IYE i need more
$IYE good support.....
$IYE the end is near
$IYE go time