iShares U.S. Energy ETF (IYE)
NYSEARCA: IYE · Real-Time Price · USD
59.81
+0.06 (0.10%)
Mar 9, 2026, 2:28 PM EDT - Market open
IYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.99 | 60.35 | 59.44 | 59.81 | - | 0.10% | 1,792,952 |
| Mar 6, 2026 | 60.24 | 60.54 | 59.36 | 59.75 | 59.75 | 0.12% | 2,785,356 |
| Mar 5, 2026 | 59.65 | 60.28 | 59.26 | 59.68 | 59.68 | 0.52% | 3,099,379 |
| Mar 4, 2026 | 59.24 | 59.63 | 58.47 | 59.37 | 59.37 | -0.55% | 2,568,921 |
| Mar 3, 2026 | 60.67 | 60.92 | 59.24 | 59.70 | 59.70 | -0.98% | 5,623,968 |
| Mar 2, 2026 | 61.04 | 61.04 | 59.46 | 60.29 | 60.29 | 2.08% | 5,372,530 |
| Feb 27, 2026 | 58.75 | 59.29 | 58.04 | 59.06 | 59.06 | 1.55% | 1,095,527 |
| Feb 26, 2026 | 57.47 | 58.83 | 57.16 | 58.16 | 58.16 | 0.40% | 1,435,498 |
| Feb 25, 2026 | 58.35 | 58.44 | 57.23 | 57.93 | 57.93 | -0.60% | 986,893 |
| Feb 24, 2026 | 58.24 | 58.38 | 57.53 | 58.28 | 58.28 | -0.02% | 932,295 |
| Feb 23, 2026 | 58.23 | 59.10 | 58.00 | 58.29 | 58.29 | 0.40% | 900,569 |
| Feb 20, 2026 | 58.09 | 58.38 | 57.64 | 58.06 | 58.06 | -0.39% | 793,923 |
| Feb 19, 2026 | 58.41 | 58.98 | 58.02 | 58.29 | 58.29 | 0.67% | 1,293,842 |
| Feb 18, 2026 | 57.55 | 57.97 | 57.28 | 57.90 | 57.90 | 1.95% | 1,732,892 |
| Feb 17, 2026 | 57.61 | 57.88 | 56.19 | 56.79 | 56.79 | -1.08% | 877,208 |
| Feb 13, 2026 | 56.91 | 57.63 | 56.83 | 57.41 | 57.41 | 0.75% | 1,365,582 |
| Feb 12, 2026 | 58.03 | 58.30 | 56.75 | 56.98 | 56.98 | -1.88% | 1,777,464 |
| Feb 11, 2026 | 57.40 | 58.18 | 57.36 | 58.07 | 58.07 | 2.52% | 1,060,474 |
| Feb 10, 2026 | 56.83 | 56.83 | 56.29 | 56.64 | 56.64 | -0.09% | 816,922 |
| Feb 9, 2026 | 56.22 | 56.76 | 55.99 | 56.69 | 56.69 | 0.80% | 632,404 |
| Feb 6, 2026 | 55.38 | 56.40 | 55.37 | 56.24 | 56.24 | 1.90% | 1,042,260 |
| Feb 5, 2026 | 55.30 | 55.44 | 54.38 | 55.19 | 55.19 | -1.15% | 1,704,045 |
| Feb 4, 2026 | 54.77 | 55.98 | 54.77 | 55.83 | 55.83 | 2.22% | 2,094,747 |
| Feb 3, 2026 | 53.11 | 54.74 | 52.98 | 54.62 | 54.62 | 3.10% | 3,639,878 |
| Feb 2, 2026 | 52.99 | 53.43 | 52.67 | 52.98 | 52.98 | -1.83% | 1,504,337 |
| Jan 30, 2026 | 53.26 | 54.05 | 52.80 | 53.97 | 53.97 | 0.95% | 2,422,551 |
| Jan 29, 2026 | 54.01 | 54.65 | 53.43 | 53.46 | 53.46 | 0.91% | 2,676,262 |
| Jan 28, 2026 | 52.87 | 53.08 | 52.49 | 52.98 | 52.98 | 0.78% | 1,228,621 |
| Jan 27, 2026 | 52.21 | 52.70 | 52.04 | 52.57 | 52.57 | 0.92% | 608,853 |
| Jan 26, 2026 | 52.67 | 52.67 | 51.84 | 52.09 | 52.09 | 0.06% | 959,202 |
| Jan 23, 2026 | 52.40 | 52.76 | 51.98 | 52.06 | 52.06 | 0.56% | 1,286,105 |
| Jan 22, 2026 | 51.51 | 51.87 | 51.34 | 51.77 | 51.77 | 0.27% | 1,440,293 |
| Jan 21, 2026 | 51.08 | 51.92 | 51.08 | 51.63 | 51.63 | 2.40% | 1,983,095 |
| Jan 20, 2026 | 50.91 | 51.13 | 50.32 | 50.42 | 50.42 | -0.26% | 1,043,869 |
| Jan 16, 2026 | 50.40 | 50.66 | 50.37 | 50.55 | 50.55 | 0.24% | 918,588 |
| Jan 15, 2026 | 50.44 | 50.87 | 50.04 | 50.43 | 50.43 | -0.81% | 1,999,420 |
| Jan 14, 2026 | 50.01 | 51.46 | 50.01 | 50.84 | 50.84 | 2.15% | 3,426,133 |
| Jan 13, 2026 | 49.43 | 50.14 | 49.42 | 49.77 | 49.77 | 1.43% | 2,213,588 |
| Jan 12, 2026 | 49.50 | 49.50 | 48.85 | 49.07 | 49.07 | -0.65% | 888,147 |
| Jan 9, 2026 | 49.56 | 49.63 | 49.25 | 49.39 | 49.39 | 0.20% | 1,053,381 |
| Jan 8, 2026 | 48.02 | 49.62 | 47.98 | 49.29 | 49.29 | 2.97% | 1,780,552 |
| Jan 7, 2026 | 48.61 | 48.61 | 47.83 | 47.87 | 47.87 | -1.18% | 1,640,561 |
| Jan 6, 2026 | 49.82 | 49.86 | 48.34 | 48.44 | 48.44 | -2.59% | 3,009,388 |
| Jan 5, 2026 | 50.15 | 50.22 | 48.56 | 49.73 | 49.73 | 2.43% | 4,362,078 |
| Jan 2, 2026 | 47.53 | 48.68 | 47.33 | 48.55 | 48.55 | 2.15% | 1,062,185 |
| Dec 31, 2025 | 47.75 | 47.78 | 47.39 | 47.53 | 47.53 | -0.59% | 528,346 |
| Dec 30, 2025 | 47.67 | 47.94 | 47.65 | 47.81 | 47.81 | 0.76% | 759,445 |
| Dec 29, 2025 | 47.30 | 47.57 | 47.13 | 47.45 | 47.45 | 0.91% | 704,263 |
| Dec 26, 2025 | 47.07 | 47.25 | 46.80 | 47.02 | 47.02 | -0.38% | 605,633 |
| Dec 24, 2025 | 47.30 | 47.38 | 47.14 | 47.20 | 47.20 | -0.30% | 349,601 |
| Dec 23, 2025 | 47.20 | 47.38 | 47.04 | 47.34 | 47.34 | 0.55% | 625,003 |
| Dec 22, 2025 | 46.92 | 47.31 | 46.91 | 47.08 | 47.08 | 1.14% | 828,363 |
| Dec 19, 2025 | 46.62 | 46.95 | 46.46 | 46.55 | 46.55 | 0.09% | 1,148,196 |
| Dec 18, 2025 | 47.07 | 47.09 | 46.38 | 46.51 | 46.51 | -1.40% | 1,448,420 |
| Dec 17, 2025 | 46.55 | 47.27 | 46.46 | 47.17 | 47.17 | 2.06% | 1,941,925 |
| Dec 16, 2025 | 47.23 | 47.23 | 46.15 | 46.22 | 46.22 | -3.63% | 2,323,250 |
| Dec 15, 2025 | 48.30 | 48.38 | 47.57 | 47.96 | 47.62 | -0.72% | 1,286,833 |
| Dec 12, 2025 | 48.90 | 49.05 | 48.17 | 48.31 | 47.97 | -1.00% | 1,298,634 |
| Dec 11, 2025 | 48.70 | 49.07 | 48.65 | 48.80 | 48.45 | -0.45% | 1,623,286 |
| Dec 10, 2025 | 48.65 | 49.09 | 48.46 | 49.02 | 48.67 | 1.01% | 1,727,852 |
| Dec 9, 2025 | 48.35 | 48.97 | 48.33 | 48.53 | 48.19 | 0.54% | 1,360,160 |
| Dec 8, 2025 | 48.57 | 48.78 | 48.14 | 48.27 | 47.93 | -1.11% | 1,206,157 |
| Dec 5, 2025 | 48.97 | 49.58 | 48.80 | 48.81 | 48.46 | -0.39% | 1,338,734 |
| Dec 4, 2025 | 48.73 | 49.07 | 48.65 | 49.00 | 48.65 | 0.39% | 742,866 |
| Dec 3, 2025 | 48.16 | 48.89 | 48.16 | 48.81 | 48.46 | 1.86% | 812,939 |
| Dec 2, 2025 | 48.48 | 48.48 | 47.73 | 47.92 | 47.58 | -1.32% | 874,142 |
| Dec 1, 2025 | 48.19 | 48.82 | 48.19 | 48.56 | 48.21 | 0.83% | 553,516 |
| Nov 28, 2025 | 47.56 | 48.32 | 47.49 | 48.16 | 47.82 | 1.35% | 275,022 |
| Nov 26, 2025 | 47.14 | 47.86 | 47.14 | 47.52 | 47.18 | 0.81% | 579,597 |
| Nov 25, 2025 | 47.11 | 47.28 | 46.72 | 47.14 | 46.80 | -0.55% | 1,058,345 |
| Nov 24, 2025 | 47.42 | 47.55 | 46.67 | 47.40 | 47.06 | -0.19% | 1,457,535 |
| Nov 21, 2025 | 47.22 | 47.69 | 46.81 | 47.49 | 47.15 | 0.59% | 1,332,464 |
| Nov 20, 2025 | 47.98 | 48.67 | 47.17 | 47.21 | 46.87 | -1.15% | 1,018,923 |
| Nov 19, 2025 | 47.52 | 47.89 | 47.18 | 47.76 | 47.42 | -1.18% | 913,252 |
| Nov 18, 2025 | 47.79 | 48.48 | 47.65 | 48.33 | 47.99 | 0.79% | 893,337 |
| Nov 17, 2025 | 48.74 | 48.74 | 47.78 | 47.95 | 47.61 | -1.74% | 1,219,723 |
| Nov 14, 2025 | 48.21 | 48.93 | 47.66 | 48.80 | 48.45 | 1.60% | 936,954 |
| Nov 13, 2025 | 48.05 | 48.48 | 47.83 | 48.03 | 47.69 | 0.13% | 840,735 |
| Nov 12, 2025 | 48.32 | 48.50 | 47.91 | 47.97 | 47.63 | -1.32% | 655,166 |
| Nov 11, 2025 | 48.31 | 48.94 | 48.31 | 48.61 | 48.26 | 1.17% | 1,149,971 |
| Nov 10, 2025 | 47.66 | 48.14 | 47.14 | 48.05 | 47.71 | 0.99% | 1,309,625 |
| Nov 7, 2025 | 47.04 | 47.63 | 46.89 | 47.58 | 47.24 | 1.47% | 848,578 |
| Nov 6, 2025 | 46.63 | 47.34 | 46.63 | 46.89 | 46.56 | 0.88% | 647,057 |
| Nov 5, 2025 | 46.38 | 47.00 | 46.30 | 46.48 | 46.15 | 0.24% | 806,885 |
| Nov 4, 2025 | 46.28 | 46.49 | 45.95 | 46.37 | 46.04 | -1.05% | 894,493 |
| Nov 3, 2025 | 46.86 | 47.00 | 46.32 | 46.86 | 46.53 | 0.02% | 759,500 |
| Oct 31, 2025 | 46.60 | 47.08 | 46.43 | 46.85 | 46.52 | 0.82% | 786,840 |
| Oct 30, 2025 | 46.69 | 47.06 | 46.40 | 46.47 | 46.14 | -0.58% | 641,666 |
| Oct 29, 2025 | 46.41 | 46.97 | 46.41 | 46.74 | 46.41 | 0.56% | 539,466 |
| Oct 28, 2025 | 46.78 | 46.92 | 46.44 | 46.48 | 46.15 | -1.04% | 468,809 |
| Oct 27, 2025 | 46.95 | 47.12 | 46.77 | 46.97 | 46.64 | 0.34% | 658,465 |
| Oct 24, 2025 | 47.45 | 47.50 | 46.79 | 46.81 | 46.48 | -0.99% | 452,634 |
| Oct 23, 2025 | 47.38 | 47.57 | 46.96 | 47.28 | 46.94 | 1.35% | 1,469,095 |
| Oct 22, 2025 | 46.34 | 46.84 | 45.97 | 46.65 | 46.32 | 1.24% | 1,058,589 |
| Oct 21, 2025 | 46.33 | 46.41 | 45.88 | 46.08 | 45.75 | -0.24% | 1,019,295 |
| Oct 20, 2025 | 45.85 | 46.31 | 45.85 | 46.19 | 45.86 | 1.03% | 647,062 |
| Oct 17, 2025 | 45.58 | 45.84 | 45.39 | 45.72 | 45.40 | 0.66% | 636,569 |
| Oct 16, 2025 | 46.08 | 46.13 | 45.12 | 45.42 | 45.10 | -1.28% | 979,411 |
| Oct 15, 2025 | 46.30 | 46.55 | 45.66 | 46.01 | 45.68 | 0.13% | 680,913 |
| Oct 14, 2025 | 45.40 | 46.22 | 45.36 | 45.95 | 45.62 | -0.15% | 1,064,094 |