Skip to main content

iShares U.S. Energy ETF (NY:IYE)

45.22 -0.19 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 45.26 45.50 45.08 45.22 553,917 -0.19(-0.42%)
Jun 27, 2025 45.70 45.70 45.16 45.41 798,402 -0.28(-0.61%)
Jun 26, 2025 45.13 45.79 45.04 45.69 828,454 +0.69(+1.53%)
Jun 25, 2025 45.20 45.31 44.89 45.00 1,435,382 -0.22(-0.49%)
Jun 24, 2025 45.03 45.66 45.00 45.22 1,182,869 -0.51(-1.12%)
Jun 23, 2025 47.51 47.51 45.55 45.73 2,109,683 -1.17(-2.49%)
Jun 20, 2025 46.68 47.04 46.55 46.90 897,726 +0.42(+0.90%)
Jun 18, 2025 46.89 47.12 46.37 46.48 1,301,727 -0.29(-0.62%)
Jun 17, 2025 46.72 47.08 46.44 46.77 1,319,301 +0.32(+0.69%)
Jun 16, 2025 46.52 46.96 46.10 46.45 1,371,135 -0.44(-0.94%)
Jun 13, 2025 47.03 47.09 46.24 46.89 1,819,842 +0.83(+1.80%)
Jun 12, 2025 45.68 46.07 45.38 46.06 730,128 +0.18(+0.39%)
Jun 11, 2025 45.51 45.97 45.12 45.88 683,636 +0.67(+1.48%)
Jun 10, 2025 44.86 45.49 44.86 45.21 894,267 +0.77(+1.73%)
Jun 09, 2025 44.54 44.90 44.21 44.44 953,144 -0.01(-0.02%)
Jun 06, 2025 44.04 44.56 44.04 44.45 641,464 +0.83(+1.90%)
Jun 05, 2025 43.93 43.94 43.51 43.62 817,356 -0.02(-0.05%)
Jun 04, 2025 44.49 44.79 43.61 43.64 896,789 -0.83(-1.87%)
Jun 03, 2025 43.92 44.73 43.58 44.47 818,222 +0.55(+1.25%)
Jun 02, 2025 44.13 44.22 43.43 43.92 1,123,430 +0.54(+1.24%)
May 30, 2025 43.47 43.58 43.02 43.38 1,051,512 -0.32(-0.73%)
May 29, 2025 43.47 43.71 43.21 43.70 544,727 +0.27(+0.62%)
May 28, 2025 44.21 44.25 43.33 43.43 779,423 -0.53(-1.21%)
May 27, 2025 43.81 43.99 43.51 43.96 570,432 +0.40(+0.92%)
May 23, 2025 42.99 43.66 42.99 43.56 658,333 +0.17(+0.39%)
May 22, 2025 43.35 43.64 42.88 43.39 536,616 -0.23(-0.53%)
May 21, 2025 44.18 44.25 43.62 43.62 649,795 -0.82(-1.85%)
May 20, 2025 44.79 44.87 44.41 44.44 469,315 -0.39(-0.87%)
May 19, 2025 45.04 45.05 44.51 44.83 592,781 -0.58(-1.28%)
May 16, 2025 45.58 45.62 45.01 45.41 358,192 -0.13(-0.29%)
May 15, 2025 44.93 45.55 44.73 45.54 526,496 +0.14(+0.31%)
May 14, 2025 45.40 45.55 45.22 45.40 381,733 -0.22(-0.48%)
May 13, 2025 45.14 45.97 45.04 45.62 548,333 +0.71(+1.58%)
May 12, 2025 45.38 45.60 44.61 44.91 424,713 +1.10(+2.51%)
May 09, 2025 43.90 44.01 43.45 43.81 215,580 +0.44(+1.01%)
May 08, 2025 43.12 43.93 43.12 43.37 562,808 +0.61(+1.43%)
May 07, 2025 42.86 42.97 42.45 42.76 557,488 +0.06(+0.14%)
May 06, 2025 42.92 43.12 42.53 42.70 513,605 -0.02(-0.05%)
May 05, 2025 42.95 42.98 42.47 42.72 460,813 -0.79(-1.82%)
May 02, 2025 43.43 43.63 42.61 43.51 858,113 +0.66(+1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.