Get the Stockscreener App
46.86
0.02%
0.010
After Hours:
46.87
0.010
+0.02%
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 November 03, 2025, is $46.86.
- 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 286.31% to $46.86 now.
- The 52-week high stock price for IYE is $51.61, representing a 10.14% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IYE is $39.35, indicating a -16.03% 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 2024 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $47.00 | $46.32 | $0.68 | 758,828.0 | +0.02% |
| Oct 31, 2025 | $47.08 | $46.43 | $0.65 | 786,405.0 | +0.82% |
| Oct 30, 2025 | $47.06 | $46.40 | $0.66 | 640,031.0 | -0.58% |
| Oct 29, 2025 | $46.97 | $46.41 | $0.56 | 537,573.0 | +0.56% |
| Oct 28, 2025 | $46.92 | $46.44 | $0.48 | 466,931.0 | -1.04% |
| Oct 27, 2025 | $47.12 | $46.77 | $0.345 | 658,415.0 | +0.34% |
| Oct 24, 2025 | $47.50 | $46.79 | $0.71 | 452,633.0 | -0.99% |
| Oct 23, 2025 | $47.56 | $46.96 | $0.605 | 1,467,861.0 | +1.35% |
| Oct 22, 2025 | $46.84 | $45.97 | $0.87 | 1,056,450.0 | +1.24% |
| Oct 21, 2025 | $46.41 | $45.88 | $0.53 | 1,018,968.0 | -0.24% |
| Oct 20, 2025 | $46.31 | $45.85 | $0.46 | 646,612.0 | +1.03% |
| Oct 17, 2025 | $45.84 | $45.39 | $0.45 | 635,521.0 | +0.66% |
| Oct 16, 2025 | $46.13 | $45.12 | $1.01 | 977,646.0 | -1.28% |
| Oct 15, 2025 | $46.55 | $45.66 | $0.89 | 680,613.0 | +0.13% |
| Oct 14, 2025 | $46.22 | $45.36 | $0.86 | 1,062,209.0 | -0.15% |
| Oct 13, 2025 | $46.07 | $45.62 | $0.45 | 678,672.0 | +1.39% |
| Oct 10, 2025 | $46.68 | $45.39 | $1.29 | 1,575,711.0 | -2.93% |
| Oct 09, 2025 | $47.87 | $46.71 | $1.16 | 534,949.0 | -1.35% |
| Oct 08, 2025 | $47.63 | $47.05 | $0.585 | 643,150.0 | -0.46% |
| Oct 07, 2025 | $47.68 | $46.85 | $0.83 | 549,210.0 | +0.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $47.00 | $46.32 | $0.68 | 1,517,656.0 | +0.02% |
| 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% |
Ishares U S Energy Etf Stock (IYE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.31 | $42.28 | $3.03 | 11,222,080.0 | -0.72% |
| Nov, 2023 | $46.17 | $43.17 | $3.00 | 10,428,258.0 | -0.80% |
| Oct, 2023 | $48.56 | $44.20 | $4.37 | 13,827,981.0 | -5.55% |
| Sep, 2023 | $49.10 | $46.92 | $2.18 | 8,950,188.0 | +1.24% |
| Aug, 2023 | $47.42 | $44.92 | $2.50 | 10,327,069.0 | +1.34% |
| Jul, 2023 | $46.36 | $41.43 | $4.93 | 7,977,716.0 | +7.91% |
| Jun, 2023 | $43.19 | $40.24 | $2.95 | 11,492,411.0 | +6.07% |
| May, 2023 | $44.53 | $40.28 | $4.25 | 9,832,312.0 | -9.38% |
| Apr, 2023 | $46.13 | $43.37 | $2.76 | 7,369,396.0 | +1.87% |
| Mar, 2023 | $46.48 | $39.94 | $6.54 | 14,512,664.0 | -1.17% |
| Feb, 2023 | $47.75 | $43.70 | $4.05 | 7,966,592.0 | -7.09% |
| Jan, 2023 | $49.12 | $43.93 | $5.19 | 17,305,406.0 | +2.50% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):