iShares U.S. Energy ETF IYE
68.55 USD +0.65 (+0.96%)
Regular-session close
68.55 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
67.73 Day range 68.55
46.22 52-week range 73.81
- YTD
- +44.22%
- 1 year
- +42.72%
IYE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 68.45 | 68.55 | 67.73 | 68.55 | +0.65 | +0.96% | 871,936 |
| Nov 12, 2026 | 67.38 | 68.46 | 67.05 | 67.90 | +0.91 | +1.36% | 537,032 |
| Nov 11, 2026 | 66.42 | 67.00 | 65.90 | 66.99 | +1.23 | +1.87% | 916,078 |
| Nov 10, 2026 | 64.39 | 65.95 | 63.90 | 65.76 | +0.26 | +0.40% | 614,635 |
| Nov 9, 2026 | 64.78 | 65.79 | 64.36 | 65.50 | +0.34 | +0.52% | 1,220,700 |
| Nov 6, 2026 | 64.79 | 65.93 | 64.70 | 65.16 | +0.01 | +0.02% | 719,700 |
| Nov 5, 2026 | 67.81 | 68.12 | 65.10 | 65.15 | -2.02 | -3.01% | 1,944,200 |
| Nov 4, 2026 | 69.69 | 69.69 | 66.29 | 67.17 | -3.24 | -4.60% | 1,467,100 |
| Nov 3, 2026 | 70.31 | 71.27 | 70.20 | 70.41 | -0.56 | -0.79% | 1,133,400 |
| Nov 2, 2026 | 72.57 | 72.82 | 70.95 | 70.97 | -2.84 | -3.85% | 2,633,300 |
| Oct 30, 2026 | 73.06 | 73.91 | 73.01 | 73.81 | +1.44 | +1.99% | 2,409,400 |
| Oct 29, 2026 | 72.64 | 72.89 | 71.64 | 72.37 | +0.27 | +0.37% | 1,325,300 |
| Oct 28, 2026 | 72.17 | 72.56 | 71.76 | 72.10 | +0.18 | +0.25% | 852,500 |
| Oct 27, 2026 | 72.95 | 73.41 | 71.70 | 71.92 | -1.41 | -1.92% | 722,800 |
| Oct 26, 2026 | 72.38 | 73.54 | 72.38 | 73.33 | +0.40 | +0.55% | 687,600 |
| Oct 23, 2026 | 71.61 | 73.31 | 71.26 | 72.93 | +1.88 | +2.65% | 1,135,300 |
| Oct 22, 2026 | 72.18 | 72.28 | 69.69 | 71.05 | -0.61 | -0.85% | 1,461,400 |
| Oct 21, 2026 | 71.42 | 72.18 | 71.03 | 71.66 | +0.21 | +0.29% | 1,013,500 |
| Oct 20, 2026 | 71.98 | 72.02 | 70.35 | 71.45 | +0.07 | +0.10% | 1,374,500 |
| Oct 19, 2026 | 71.54 | 72.07 | 71.19 | 71.38 | -0.39 | -0.54% | 777,000 |
| Oct 16, 2026 | 70.64 | 71.81 | 70.53 | 71.77 | +1.73 | +2.47% | 809,800 |
| Oct 15, 2026 | 71.34 | 71.34 | 69.65 | 70.04 | -1.02 | -1.44% | 776,200 |
| Oct 14, 2026 | 71.18 | 71.31 | 70.66 | 71.06 | +0.24 | +0.34% | 632,800 |
| Oct 13, 2026 | 69.95 | 70.86 | 69.83 | 70.82 | +1.30 | +1.87% | 676,400 |
| Oct 12, 2026 | 69.32 | 69.91 | 69.16 | 69.52 | +0.97 | +1.42% | 522,700 |
| Oct 9, 2026 | 68.39 | 69.34 | 68.34 | 68.55 | -0.14 | -0.20% | 860,000 |
| Oct 8, 2026 | 67.93 | 68.94 | 67.74 | 68.69 | +1.92 | +2.88% | 1,710,500 |
| Oct 7, 2026 | 67.43 | 67.91 | 66.43 | 66.77 | -0.36 | -0.54% | 708,100 |
| Oct 6, 2026 | 66.41 | 67.49 | 66.33 | 67.13 | +0.29 | +0.43% | 523,600 |
| Oct 5, 2026 | 66.03 | 67.17 | 65.35 | 66.84 | +0.62 | +0.94% | 735,600 |
| Oct 2, 2026 | 65.16 | 66.29 | 65.16 | 66.22 | +0.24 | +0.36% | 934,100 |
| Oct 1, 2026 | 64.44 | 66.07 | 64.33 | 65.98 | +1.18 | +1.82% | 2,106,500 |
| Sep 30, 2026 | 65.16 | 65.42 | 64.69 | 64.80 | -0.01 | -0.02% | 605,900 |
| Sep 29, 2026 | 64.36 | 65.03 | 64.20 | 64.81 | -0.56 | -0.86% | 1,293,400 |
| Sep 28, 2026 | 66.07 | 66.07 | 65.15 | 65.37 | -0.01 | -0.02% | 1,190,000 |
| Sep 25, 2026 | 65.31 | 65.66 | 64.96 | 65.38 | -0.59 | -0.89% | 1,007,200 |
| Sep 24, 2026 | 66.37 | 66.77 | 65.80 | 65.97 | +0.21 | +0.32% | 1,179,800 |
| Sep 23, 2026 | 65.60 | 66.40 | 65.49 | 65.76 | +0.62 | +0.95% | 1,397,800 |
| Sep 22, 2026 | 65.04 | 66.12 | 64.78 | 65.14 | -0.70 | -1.06% | 914,900 |
| Sep 21, 2026 | 66.65 | 67.10 | 65.79 | 65.84 | -1.53 | -2.27% | 693,900 |
| Sep 18, 2026 | 67.56 | 67.78 | 67.18 | 67.37 | -0.27 | -0.40% | 769,800 |
| Sep 17, 2026 | 66.68 | 67.66 | 66.58 | 67.64 | +0.47 | +0.70% | 631,800 |
| Sep 16, 2026 | 68.47 | 68.47 | 66.79 | 67.17 | -2.08 | -3.00% | 892,100 |
| Sep 15, 2026 | 68.15 | 69.41 | 68.12 | 69.25 | +1.07 | +1.57% | 825,400 |
| Sep 14, 2026 | 69.68 | 69.71 | 67.86 | 68.18 | -0.64 | -0.93% | 1,628,400 |
| Sep 11, 2026 | 68.47 | 69.40 | 68.36 | 68.82 | +0.21 | +0.31% | 2,946,800 |
| Sep 10, 2026 | 69.80 | 69.80 | 67.98 | 68.61 | -0.30 | -0.44% | 788,600 |
| Sep 9, 2026 | 69.16 | 69.56 | 68.62 | 68.91 | +0.53 | +0.78% | 571,500 |
| Sep 8, 2026 | 68.41 | 68.87 | 67.92 | 68.38 | +0.65 | +0.96% | 570,900 |
| Sep 4, 2026 | 67.87 | 68.04 | 67.09 | 67.73 | -0.64 | -0.94% | 437,500 |
| Sep 3, 2026 | 68.79 | 69.28 | 68.33 | 68.37 | -0.43 | -0.62% | 549,900 |
| Sep 2, 2026 | 68.11 | 69.10 | 68.03 | 68.80 | +0.26 | +0.38% | 569,400 |
| Sep 1, 2026 | 68.53 | 68.55 | 67.74 | 68.54 | +0.95 | +1.41% | 785,100 |
| Aug 31, 2026 | 67.37 | 68.08 | 66.76 | 67.59 | +1.34 | +2.02% | 542,700 |
| Aug 28, 2026 | 66.06 | 66.33 | 65.73 | 66.25 | +0.32 | +0.49% | 468,200 |
| Aug 27, 2026 | 65.88 | 66.38 | 65.20 | 65.93 | -0.12 | -0.18% | 440,000 |
| Aug 26, 2026 | 65.12 | 66.69 | 64.95 | 66.05 | +0.32 | +0.49% | 432,900 |
| Aug 25, 2026 | 65.95 | 66.44 | 65.72 | 65.73 | -1.08 | -1.62% | 572,100 |
| Aug 24, 2026 | 66.97 | 67.36 | 66.25 | 66.81 | -0.55 | -0.82% | 398,600 |
| Aug 21, 2026 | 67.61 | 68.03 | 67.12 | 67.36 | -0.12 | -0.18% | 445,700 |
| Aug 20, 2026 | 68.02 | 68.44 | 67.44 | 67.48 | +0.19 | +0.28% | 542,500 |
| Aug 19, 2026 | 67.57 | 67.93 | 67.12 | 67.29 | -0.02 | -0.03% | 568,800 |
| Aug 18, 2026 | 67.03 | 67.41 | 66.80 | 67.31 | +1.05 | +1.58% | 619,900 |
| Aug 17, 2026 | 65.91 | 66.39 | 65.52 | 66.26 | +0.60 | +0.91% | 626,000 |
| Aug 14, 2026 | 65.03 | 65.88 | 64.99 | 65.66 | +0.89 | +1.37% | 507,000 |
65 days, newest first. Daily bars as drawn on the IYE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.