iShares U.S. Energy ETF (IYE) Historical Stock Data
48.81 ↓0.19 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYE is up 0.17% a day on average. There have been 20 days where iShares U.S. Energy ETF closed green and 10 days where IYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 48.97 | 48.81 | ↓$0.16 (-0.33%) | 48.80 | 49.58 | 1.28M |
| 2025-12-04 | 48.73 | 49.00 | ↑$0.27 (0.55%) | 48.66 | 49.07 | 717.25K |
| 2025-12-03 | 48.16 | 48.81 | ↑$0.65 (1.35%) | 48.16 | 48.89 | 812.94K |
| 2025-12-02 | 48.48 | 47.92 | ↓$0.56 (-1.16%) | 47.73 | 48.48 | 874.14K |
| 2025-12-01 | 48.19 | 48.56 | ↑$0.37 (0.77%) | 48.19 | 48.81 | 534.24K |
| 2025-11-28 | 47.56 | 48.16 | ↑$0.60 (1.26%) | 47.49 | 48.30 | 258.45K |
| 2025-11-26 | 47.14 | 47.52 | ↑$0.38 (0.81%) | 47.14 | 47.86 | 576.17K |
| 2025-11-25 | 47.11 | 47.14 | ↑$0.03 (0.06%) | 46.72 | 47.28 | 1.06M |
| 2025-11-24 | 47.42 | 47.40 | ↓$0.02 (-0.04%) | 46.67 | 47.55 | 1.46M |
| 2025-11-21 | 47.22 | 47.49 | ↑$0.27 (0.57%) | 46.81 | 47.69 | 1.31M |
| 2025-11-20 | 47.98 | 47.21 | ↓$0.77 (-1.60%) | 47.19 | 48.66 | 1.02M |
| 2025-11-19 | 47.52 | 47.76 | ↑$0.24 (0.51%) | 47.18 | 47.89 | 0.91M |
| 2025-11-18 | 47.79 | 48.33 | ↑$0.54 (1.13%) | 47.65 | 48.48 | 889.74K |
| 2025-11-17 | 48.74 | 47.95 | ↓$0.79 (-1.62%) | 47.78 | 48.74 | 1.22M |
| 2025-11-14 | 48.21 | 48.80 | ↑$0.59 (1.22%) | 47.67 | 48.92 | 0.93M |
| 2025-11-13 | 48.05 | 48.03 | ↓$0.02 (-0.04%) | 47.86 | 48.47 | 834.60K |
| 2025-11-12 | 48.32 | 47.97 | ↓$0.35 (-0.72%) | 47.92 | 48.49 | 652.27K |
| 2025-11-11 | 48.31 | 48.61 | ↑$0.30 (0.62%) | 48.31 | 48.94 | 1.15M |
| 2025-11-10 | 47.66 | 48.05 | ↑$0.39 (0.82%) | 47.14 | 48.14 | 1.31M |
| 2025-11-07 | 47.04 | 47.58 | ↑$0.54 (1.15%) | 46.89 | 47.63 | 846.75K |
| 2025-11-06 | 46.63 | 46.89 | ↑$0.26 (0.56%) | 46.63 | 47.34 | 643.92K |
| 2025-11-05 | 46.38 | 46.48 | ↑$0.10 (0.22%) | 46.38 | 47.00 | 806.14K |
| 2025-11-04 | 46.28 | 46.37 | ↑$0.09 (0.19%) | 45.95 | 46.49 | 892.90K |
| 2025-11-03 | 46.86 | 46.86 | ↑$0.00 (0.00%) | 46.32 | 47.00 | 756.40K |
| 2025-10-31 | 46.60 | 46.85 | ↑$0.25 (0.54%) | 46.43 | 47.08 | 785.21K |
| 2025-10-30 | 46.69 | 46.47 | ↓$0.22 (-0.47%) | 46.40 | 47.06 | 638.90K |
| 2025-10-29 | 46.41 | 46.74 | ↑$0.33 (0.71%) | 46.41 | 46.97 | 539.47K |
| 2025-10-28 | 46.78 | 46.48 | ↓$0.30 (-0.64%) | 46.44 | 46.92 | 468.81K |
| 2025-10-27 | 46.95 | 46.97 | ↑$0.02 (0.04%) | 46.77 | 47.12 | 658.46K |
| 2025-10-24 | 47.45 | 46.81 | ↓$0.64 (-1.35%) | 46.80 | 47.49 | 452.63K |
Create an account or log in to view more rows.
$IYE Holding.
$IYE called it
$IYE omg lol
$IYE puts r going to print tomorrow
$IYE buying!
$IYE called it
$IYE damn lots of volume came after hours just now
what the?
$IYE let’s go down baby 😉
$IYE added
$IYE Market is down
No worries