iShares U.S. Energy ETF (IYE) Historical Stock Data
48.05 ↑0.47 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYE is down -0.08% a day on average. There have been 17 days where iShares U.S. Energy ETF closed green and 13 days where IYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 47.38 | 47.28 | ↓$0.09 (-0.20%) | 46.96 | 47.57 | 1.47M |
| 2025-10-22 | 46.34 | 46.65 | ↑$0.31 (0.67%) | 45.97 | 46.84 | 1.06M |
| 2025-10-21 | 46.33 | 46.08 | ↓$0.25 (-0.54%) | 45.89 | 46.41 | 1.02M |
| 2025-10-20 | 45.85 | 46.19 | ↑$0.34 (0.74%) | 45.85 | 46.31 | 647.06K |
| 2025-10-17 | 45.58 | 45.72 | ↑$0.14 (0.31%) | 45.39 | 45.84 | 636.57K |
| 2025-10-16 | 46.08 | 45.42 | ↓$0.66 (-1.43%) | 45.13 | 46.13 | 0.98M |
| 2025-10-15 | 46.30 | 46.01 | ↓$0.29 (-0.63%) | 45.66 | 46.55 | 680.91K |
| 2025-10-14 | 45.40 | 45.95 | ↑$0.55 (1.21%) | 45.40 | 46.21 | 1.06M |
| 2025-10-13 | 45.77 | 46.02 | ↑$0.25 (0.55%) | 45.62 | 46.07 | 678.87K |
| 2025-10-10 | 46.51 | 45.39 | ↓$1.12 (-2.41%) | 45.39 | 46.68 | 1.58M |
| 2025-10-09 | 47.48 | 46.76 | ↓$0.72 (-1.52%) | 46.71 | 47.86 | 535.65K |
| 2025-10-08 | 47.63 | 47.40 | ↓$0.23 (-0.48%) | 47.05 | 47.63 | 643.34K |
| 2025-10-07 | 47.47 | 47.62 | ↑$0.15 (0.32%) | 46.85 | 47.66 | 549.51K |
| 2025-10-06 | 47.59 | 47.55 | ↓$0.04 (-0.08%) | 47.41 | 47.79 | 513.34K |
| 2025-10-03 | 47.31 | 47.33 | ↑$0.02 (0.04%) | 47.28 | 47.58 | 614.91K |
| 2025-10-02 | 47.46 | 47.09 | ↓$0.37 (-0.78%) | 47.06 | 47.88 | 605.91K |
| 2025-10-01 | 47.37 | 47.56 | ↑$0.19 (0.40%) | 47.29 | 47.71 | 698.97K |
| 2025-09-30 | 47.62 | 47.52 | ↓$0.10 (-0.21%) | 47.17 | 47.72 | 1.91M |
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