Get the Stockscreener App
47.93
1.05%
-0.51
Ishares U S Energy Etf Stock (IYE) Price History
The historical daily chart and data for Ishares U S Energy Etf stock (IYE), show that the latest closing stock price as of January 07, 2026, is $47.93.
- Ishares U S Energy Etf all-time high stock price is $57.86, occurred on June 23, 2014.
- The lowest Ishares U S Energy Etf stock price recorded was $12.13 on March 18, 2020. Since then, Ishares U S Energy Etf's stock price has risen over 295.13% to $47.93 now.
- The 52-week high stock price for IYE is $50.22, representing a 4.78% increase from the current share price, occurred on January 05, 2026.
- The 52-week low stock price for IYE is $39.35, indicating a -17.90% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares U S Energy Etf (IYE) stock in the beginning of 2025 was $30.99. The stock closed the year at $46.49, a gain of over 50.02% for the year.
The table below shows more information about IYE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $48.61 | $47.83 | $0.78 | 1,496,274.0 | -1.07% |
| Jan 06, 2026 | $49.86 | $48.34 | $1.52 | 3,007,348.0 | -2.59% |
| Jan 05, 2026 | $50.22 | $48.56 | $1.66 | 4,353,187.0 | +2.43% |
| Jan 02, 2026 | $48.68 | $47.33 | $1.35 | 1,059,569.0 | +2.15% |
| Dec 31, 2025 | $47.78 | $47.39 | $0.39 | 527,626.0 | -0.59% |
| Dec 30, 2025 | $47.94 | $47.65 | $0.29 | 757,551.0 | +0.76% |
| Dec 29, 2025 | $47.57 | $47.13 | $0.44 | 702,608.0 | +0.91% |
| Dec 26, 2025 | $47.24 | $46.80 | $0.445 | 605,638.0 | -0.38% |
| Dec 24, 2025 | $47.38 | $47.14 | $0.24 | 349,400.0 | -0.30% |
| Dec 23, 2025 | $47.38 | $47.04 | $0.335 | 624,079.0 | +0.55% |
| Dec 22, 2025 | $47.30 | $46.91 | $0.395 | 825,928.0 | +1.14% |
| Dec 19, 2025 | $46.95 | $46.46 | $0.49 | 1,145,686.0 | +0.09% |
| Dec 18, 2025 | $47.09 | $46.38 | $0.705 | 1,439,141.0 | -1.40% |
| Dec 17, 2025 | $47.27 | $46.46 | $0.81 | 1,940,399.0 | +2.06% |
| Dec 16, 2025 | $47.23 | $46.15 | $1.08 | 2,287,669.0 | -3.63% |
| Dec 15, 2025 | $48.38 | $47.56 | $0.815 | 1,282,523.0 | -0.72% |
| Dec 12, 2025 | $49.05 | $48.17 | $0.88 | 1,283,650.0 | -1.00% |
| Dec 11, 2025 | $49.07 | $48.65 | $0.42 | 1,615,456.0 | -0.45% |
| Dec 10, 2025 | $49.09 | $48.46 | $0.63 | 1,727,371.0 | +1.01% |
| Dec 09, 2025 | $48.97 | $48.33 | $0.635 | 1,352,354.0 | +0.54% |
Ishares U S Energy Etf Stock (IYE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Energy Etf Stock (IYE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $50.22 | $47.33 | $2.89 | 9,916,378.0 | +0.82% |
Ishares U S Energy Etf Stock (IYE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.58 | $46.15 | $3.43 | 23,407,923.0 | -0.73% |
| Nov, 2025 | $48.94 | $45.95 | $2.99 | 17,509,381.0 | +2.80% |
| Oct, 2025 | $47.88 | $45.12 | $2.76 | 17,501,057.0 | -1.41% |
| Sep, 2025 | $49.39 | $46.03 | $3.36 | 17,244,840.0 | -1.06% |
| Aug, 2025 | $48.16 | $44.78 | $3.38 | 11,473,800.0 | +3.62% |
| Jul, 2025 | $47.46 | $44.87 | $2.59 | 13,498,301.0 | +2.50% |
| Jun, 2025 | $47.51 | $43.43 | $4.08 | 21,156,142.0 | +4.24% |
| May, 2025 | $45.97 | $42.41 | $3.56 | 11,983,648.0 | +1.83% |
| Apr, 2025 | $49.72 | $39.35 | $10.37 | 15,139,527.0 | -13.59% |
| Mar, 2025 | $50.00 | $44.33 | $5.67 | 5,168,469.0 | +2.84% |
| Feb, 2025 | $49.16 | $46.05 | $3.11 | 5,202,442.0 | +3.19% |
| Jan, 2025 | $50.11 | $45.83 | $4.28 | 6,089,942.0 | +1.95% |
Ishares U S Energy Etf Stock (IYE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.50 | $43.81 | $6.69 | 5,854,651.0 | -10.86% |
| Nov, 2024 | $51.61 | $46.25 | $5.36 | 3,483,326.0 | +8.33% |
| Oct, 2024 | $49.52 | $45.86 | $3.66 | 5,532,733.0 | +0.52% |
| Sep, 2024 | $47.94 | $43.71 | $4.23 | 5,768,359.0 | -3.54% |
| Aug, 2024 | $49.14 | $44.84 | $4.30 | 5,148,112.0 | -1.98% |
| Jul, 2024 | $49.72 | $46.68 | $3.04 | 5,286,464.0 | +2.10% |
| Jun, 2024 | $48.92 | $45.98 | $2.94 | 7,505,630.0 | -2.34% |
| May, 2024 | $49.86 | $47.64 | $2.22 | 12,136,429.0 | +0.57% |
| Apr, 2024 | $51.70 | $48.83 | $2.87 | 12,302,712.0 | -1.07% |
| Mar, 2024 | $49.45 | $45.00 | $4.45 | 7,615,224.0 | +9.63% |
| Feb, 2024 | $45.44 | $42.99 | $2.45 | 13,102,613.0 | +3.30% |
| Jan, 2024 | $45.61 | $41.46 | $4.15 | 11,931,815.0 | -1.13% |
1.07%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):