iShares U.S. Energy ETF (IYE) Historical Stock Data
47.02 ↓0.18 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYE is up 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 47.07 | 47.02 | ↓$0.05 (-0.11%) | 46.80 | 47.25 | 604.39K |
| 2025-12-24 | 47.30 | 47.20 | ↓$0.10 (-0.21%) | 47.14 | 47.38 | 346.24K |
| 2025-12-23 | 47.20 | 47.34 | ↑$0.14 (0.30%) | 47.04 | 47.38 | 622.16K |
| 2025-12-22 | 46.92 | 47.08 | ↑$0.16 (0.34%) | 46.92 | 47.31 | 825.75K |
| 2025-12-19 | 46.62 | 46.55 | ↓$0.07 (-0.15%) | 46.46 | 46.94 | 1.14M |
| 2025-12-18 | 47.07 | 46.51 | ↓$0.56 (-1.19%) | 46.38 | 47.09 | 1.45M |
| 2025-12-17 | 46.55 | 47.17 | ↑$0.62 (1.33%) | 46.46 | 47.27 | 1.94M |
| 2025-12-16 | 47.23 | 46.22 | ↓$1.01 (-2.14%) | 46.15 | 47.23 | 2.25M |
| 2025-12-15 | 48.30 | 47.96 | ↓$0.34 (-0.70%) | 47.57 | 48.38 | 1.28M |
| 2025-12-12 | 48.90 | 48.31 | ↓$0.59 (-1.21%) | 48.18 | 49.05 | 1.26M |
| 2025-12-11 | 48.70 | 48.80 | ↑$0.10 (0.21%) | 48.66 | 49.06 | 1.61M |
| 2025-12-10 | 48.65 | 49.02 | ↑$0.37 (0.76%) | 48.46 | 49.09 | 1.72M |
| 2025-12-09 | 48.35 | 48.53 | ↑$0.18 (0.37%) | 48.33 | 48.97 | 1.33M |
| 2025-12-08 | 48.57 | 48.27 | ↓$0.30 (-0.62%) | 48.15 | 48.77 | 1.19M |
| 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 |
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