iShares U.S. Energy ETF (IYE)
NYSEARCA: IYE · Real-Time Price · USD
48.81
-0.19 (-0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
IYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.97 | 49.58 | 48.80 | 48.81 | 48.81 | -0.39% | 1,338,734 |
| Dec 4, 2025 | 48.73 | 49.07 | 48.65 | 49.00 | 49.00 | 0.39% | 742,666 |
| Dec 3, 2025 | 48.16 | 48.89 | 48.16 | 48.81 | 48.81 | 1.86% | 812,938 |
| Dec 2, 2025 | 48.48 | 48.48 | 47.73 | 47.92 | 47.92 | -1.32% | 874,142 |
| Dec 1, 2025 | 48.19 | 48.82 | 48.19 | 48.56 | 48.56 | 0.83% | 553,516 |
| Nov 28, 2025 | 47.56 | 48.32 | 47.49 | 48.16 | 48.16 | 1.35% | 258,449 |
| Nov 26, 2025 | 47.14 | 47.86 | 47.14 | 47.52 | 47.52 | 0.81% | 579,567 |
| Nov 25, 2025 | 47.11 | 47.28 | 46.72 | 47.14 | 47.14 | -0.55% | 1,058,198 |
| Nov 24, 2025 | 47.42 | 47.55 | 46.67 | 47.40 | 47.40 | -0.19% | 1,457,535 |
| Nov 21, 2025 | 47.22 | 47.69 | 46.81 | 47.49 | 47.49 | 0.59% | 1,332,464 |
| Nov 20, 2025 | 47.98 | 48.67 | 47.17 | 47.21 | 47.21 | -1.15% | 1,018,923 |
| Nov 19, 2025 | 47.52 | 47.89 | 47.18 | 47.76 | 47.76 | -1.18% | 913,252 |
| Nov 18, 2025 | 47.79 | 48.48 | 47.65 | 48.33 | 48.33 | 0.79% | 893,337 |
| Nov 17, 2025 | 48.74 | 48.74 | 47.78 | 47.95 | 47.95 | -1.74% | 1,219,723 |
| Nov 14, 2025 | 48.21 | 48.93 | 47.66 | 48.80 | 48.80 | 1.60% | 936,954 |
| Nov 13, 2025 | 48.05 | 48.48 | 47.83 | 48.03 | 48.03 | 0.13% | 840,735 |
| Nov 12, 2025 | 48.32 | 48.50 | 47.91 | 47.97 | 47.97 | -1.32% | 655,166 |
| Nov 11, 2025 | 48.31 | 48.94 | 48.31 | 48.61 | 48.61 | 1.17% | 1,149,971 |
| Nov 10, 2025 | 47.66 | 48.14 | 47.14 | 48.05 | 48.05 | 0.99% | 1,309,625 |
| Nov 7, 2025 | 47.04 | 47.63 | 46.89 | 47.58 | 47.58 | 1.47% | 848,578 |
| Nov 6, 2025 | 46.63 | 47.34 | 46.63 | 46.89 | 46.89 | 0.88% | 647,057 |
| Nov 5, 2025 | 46.38 | 47.00 | 46.30 | 46.48 | 46.48 | 0.24% | 806,885 |
| Nov 4, 2025 | 46.28 | 46.49 | 45.95 | 46.37 | 46.37 | -1.05% | 894,493 |
| Nov 3, 2025 | 46.86 | 47.00 | 46.32 | 46.86 | 46.86 | 0.02% | 759,500 |
| Oct 31, 2025 | 46.60 | 47.08 | 46.43 | 46.85 | 46.85 | 0.82% | 786,840 |
| Oct 30, 2025 | 46.69 | 47.06 | 46.40 | 46.47 | 46.47 | -0.58% | 641,666 |
| Oct 29, 2025 | 46.41 | 46.97 | 46.41 | 46.74 | 46.74 | 0.56% | 539,466 |
| Oct 28, 2025 | 46.78 | 46.92 | 46.44 | 46.48 | 46.48 | -1.04% | 468,809 |
| Oct 27, 2025 | 46.95 | 47.12 | 46.77 | 46.97 | 46.97 | 0.34% | 658,465 |
| Oct 24, 2025 | 47.45 | 47.50 | 46.79 | 46.81 | 46.81 | -0.99% | 452,634 |
| Oct 23, 2025 | 47.38 | 47.57 | 46.96 | 47.28 | 47.28 | 1.35% | 1,469,095 |
| Oct 22, 2025 | 46.34 | 46.84 | 45.97 | 46.65 | 46.65 | 1.24% | 1,058,589 |
| Oct 21, 2025 | 46.33 | 46.41 | 45.88 | 46.08 | 46.08 | -0.24% | 1,019,295 |
| Oct 20, 2025 | 45.85 | 46.31 | 45.85 | 46.19 | 46.19 | 1.03% | 647,062 |
| Oct 17, 2025 | 45.58 | 45.84 | 45.39 | 45.72 | 45.72 | 0.66% | 636,569 |
| Oct 16, 2025 | 46.08 | 46.13 | 45.12 | 45.42 | 45.42 | -1.28% | 979,411 |
| Oct 15, 2025 | 46.30 | 46.55 | 45.66 | 46.01 | 46.01 | 0.13% | 680,913 |
| Oct 14, 2025 | 45.40 | 46.22 | 45.36 | 45.95 | 45.95 | -0.15% | 1,064,094 |
| Oct 13, 2025 | 45.77 | 46.07 | 45.62 | 46.02 | 46.02 | 1.39% | 678,877 |
| Oct 10, 2025 | 46.51 | 46.68 | 45.39 | 45.39 | 45.39 | -2.93% | 1,577,358 |
| Oct 9, 2025 | 47.48 | 47.87 | 46.71 | 46.76 | 46.76 | -1.35% | 535,650 |
| Oct 8, 2025 | 47.63 | 47.63 | 47.05 | 47.40 | 47.40 | -0.46% | 643,361 |
| Oct 7, 2025 | 47.47 | 47.68 | 46.85 | 47.62 | 47.62 | 0.15% | 549,610 |
| Oct 6, 2025 | 47.59 | 47.80 | 47.40 | 47.55 | 47.55 | 0.46% | 513,335 |
| Oct 3, 2025 | 47.31 | 47.58 | 47.27 | 47.33 | 47.33 | 0.51% | 614,908 |
| Oct 2, 2025 | 47.46 | 47.88 | 47.06 | 47.09 | 47.09 | -0.99% | 606,058 |
| Oct 1, 2025 | 47.37 | 47.71 | 47.28 | 47.56 | 47.56 | 0.08% | 698,973 |
| Sep 30, 2025 | 47.62 | 47.72 | 47.16 | 47.52 | 47.52 | -1.02% | 1,908,916 |
| Sep 29, 2025 | 48.70 | 48.70 | 47.79 | 48.01 | 48.01 | -1.84% | 711,771 |
| Sep 26, 2025 | 48.53 | 49.39 | 48.53 | 48.91 | 48.91 | 0.89% | 655,909 |
| Sep 25, 2025 | 48.08 | 48.53 | 47.92 | 48.48 | 48.48 | 0.83% | 550,185 |
| Sep 24, 2025 | 47.81 | 48.53 | 47.81 | 48.08 | 48.08 | 1.24% | 481,310 |
| Sep 23, 2025 | 46.85 | 48.01 | 46.85 | 47.49 | 47.49 | 1.65% | 1,171,468 |
| Sep 22, 2025 | 46.52 | 46.92 | 46.40 | 46.72 | 46.72 | 0.02% | 517,290 |
| Sep 19, 2025 | 47.31 | 47.31 | 46.55 | 46.71 | 46.71 | -1.31% | 436,390 |
| Sep 18, 2025 | 47.54 | 47.59 | 46.99 | 47.33 | 47.33 | -0.34% | 801,784 |
| Sep 17, 2025 | 47.29 | 47.82 | 47.13 | 47.49 | 47.49 | 0.25% | 632,234 |
| Sep 16, 2025 | 46.84 | 47.50 | 46.84 | 47.37 | 47.37 | 0.81% | 1,426,685 |
| Sep 15, 2025 | 47.22 | 47.34 | 46.92 | 46.99 | 46.61 | -0.36% | 524,440 |
| Sep 12, 2025 | 47.66 | 47.82 | 47.16 | 47.16 | 46.78 | -0.61% | 434,858 |
| Sep 11, 2025 | 47.07 | 47.56 | 46.97 | 47.45 | 47.06 | -0.02% | 300,184 |
| Sep 10, 2025 | 46.79 | 47.49 | 46.66 | 47.46 | 47.07 | 1.74% | 703,410 |
| Sep 9, 2025 | 46.64 | 47.28 | 46.62 | 46.65 | 46.27 | 0.50% | 791,018 |
| Sep 8, 2025 | 46.70 | 46.88 | 46.03 | 46.42 | 46.04 | -0.28% | 1,016,243 |
| Sep 5, 2025 | 47.00 | 47.23 | 46.33 | 46.55 | 46.17 | -1.86% | 1,151,470 |
| Sep 4, 2025 | 47.10 | 47.60 | 46.93 | 47.43 | 47.05 | 0.66% | 736,576 |
| Sep 3, 2025 | 47.74 | 48.16 | 46.97 | 47.12 | 46.74 | -2.08% | 1,277,095 |
| Sep 2, 2025 | 47.85 | 48.17 | 47.53 | 48.12 | 47.73 | 0.19% | 1,024,477 |
| Aug 29, 2025 | 47.81 | 48.16 | 47.79 | 48.03 | 47.64 | 0.48% | 469,383 |
| Aug 28, 2025 | 47.49 | 47.88 | 47.17 | 47.80 | 47.41 | 0.74% | 604,109 |
| Aug 27, 2025 | 46.86 | 47.62 | 46.86 | 47.45 | 47.06 | 1.09% | 424,824 |
| Aug 26, 2025 | 46.86 | 46.99 | 46.54 | 46.94 | 46.56 | -0.21% | 613,815 |
| Aug 25, 2025 | 46.77 | 47.08 | 46.67 | 47.04 | 46.66 | 0.28% | 519,495 |
| Aug 22, 2025 | 46.07 | 46.99 | 46.07 | 46.91 | 46.53 | 2.04% | 693,148 |
| Aug 21, 2025 | 45.63 | 46.07 | 45.49 | 45.97 | 45.60 | 0.59% | 477,794 |
| Aug 20, 2025 | 45.38 | 45.87 | 45.38 | 45.70 | 45.33 | 0.84% | 479,863 |
| Aug 19, 2025 | 45.17 | 45.58 | 45.06 | 45.32 | 44.95 | -0.02% | 557,418 |
| Aug 18, 2025 | 45.40 | 45.54 | 45.06 | 45.33 | 44.96 | -0.50% | 434,766 |
| Aug 15, 2025 | 45.46 | 46.04 | 45.38 | 45.56 | 45.19 | 0.09% | 497,666 |
| Aug 14, 2025 | 45.51 | 45.57 | 45.06 | 45.52 | 45.15 | -0.11% | 331,764 |
| Aug 13, 2025 | 45.11 | 45.57 | 44.95 | 45.57 | 45.20 | 1.11% | 364,061 |
| Aug 12, 2025 | 44.95 | 45.44 | 44.82 | 45.07 | 44.70 | 0.54% | 490,194 |
| Aug 11, 2025 | 45.29 | 45.48 | 44.78 | 44.83 | 44.47 | -0.77% | 400,892 |
| Aug 8, 2025 | 45.19 | 45.65 | 44.96 | 45.18 | 44.81 | 0.49% | 723,865 |
| Aug 7, 2025 | 45.38 | 45.89 | 44.90 | 44.96 | 44.60 | -0.38% | 608,471 |
| Aug 6, 2025 | 45.86 | 46.09 | 45.01 | 45.13 | 44.76 | -0.90% | 684,110 |
| Aug 5, 2025 | 45.48 | 45.60 | 44.93 | 45.54 | 45.17 | 0.11% | 680,974 |
| Aug 4, 2025 | 45.44 | 45.82 | 45.26 | 45.49 | 45.12 | -0.18% | 698,024 |
| Aug 1, 2025 | 46.27 | 46.32 | 45.34 | 45.57 | 45.20 | -1.68% | 727,851 |
| Jul 31, 2025 | 46.19 | 46.87 | 46.19 | 46.35 | 45.97 | -0.52% | 573,541 |
| Jul 30, 2025 | 47.00 | 47.00 | 46.29 | 46.59 | 46.21 | -1.36% | 603,971 |
| Jul 29, 2025 | 46.84 | 47.24 | 46.71 | 47.23 | 46.85 | 0.98% | 509,952 |
| Jul 28, 2025 | 46.60 | 46.88 | 46.58 | 46.77 | 46.39 | 1.17% | 317,548 |
| Jul 25, 2025 | 46.49 | 46.50 | 46.03 | 46.23 | 45.85 | -0.41% | 292,409 |
| Jul 24, 2025 | 45.91 | 46.47 | 45.77 | 46.42 | 46.04 | 0.76% | 947,340 |
| Jul 23, 2025 | 45.53 | 46.07 | 45.43 | 46.07 | 45.70 | 1.48% | 614,952 |
| Jul 22, 2025 | 45.13 | 45.62 | 45.12 | 45.40 | 45.03 | 0.51% | 648,083 |
| Jul 21, 2025 | 45.73 | 45.79 | 45.10 | 45.17 | 44.80 | -1.31% | 691,866 |
| Jul 18, 2025 | 46.45 | 46.68 | 45.59 | 45.77 | 45.40 | -0.56% | 664,804 |
| Jul 17, 2025 | 45.58 | 46.10 | 45.43 | 46.03 | 45.66 | 0.63% | 522,350 |