Get the Stockscreener App
65.66
1.37%
0.89
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 August 14, 2026, is $65.66.
- Ishares U S Energy Etf all-time high stock price is $67.07, occurred on March 30, 2026.
- 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 441.30% to $65.66 now.
- The 52-week high stock price for IYE is $67.07, representing a 2.15% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for IYE is $45.06, indicating a -31.37% decrease from the current share price, occurred on August 18, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $65.88 | $64.99 | $0.89 | 507,011.0 | +1.37% |
| Aug 13, 2026 | $64.83 | $63.96 | $0.875 | 454,599.0 | -0.05% |
| Aug 12, 2026 | $64.95 | $64.13 | $0.82 | 562,579.0 | +0.20% |
| Aug 11, 2026 | $64.91 | $63.92 | $0.985 | 392,051.0 | +1.06% |
| Aug 10, 2026 | $64.00 | $61.86 | $2.14 | 587,867.0 | +4.51% |
| Aug 07, 2026 | $61.80 | $60.84 | $0.955 | 586,965.0 | -1.10% |
| Aug 06, 2026 | $62.16 | $61.27 | $0.89 | 932,009.0 | +1.64% |
| Aug 05, 2026 | $62.62 | $60.87 | $1.75 | 826,473.0 | -2.15% |
| Aug 04, 2026 | $62.42 | $60.74 | $1.68 | 1,017,103.0 | -0.35% |
| Aug 03, 2026 | $62.99 | $61.78 | $1.21 | 761,396.0 | -1.08% |
| Jul 31, 2026 | $63.32 | $61.91 | $1.41 | 889,682.0 | +0.94% |
| Jul 30, 2026 | $62.72 | $61.62 | $1.10 | 771,664.0 | +0.51% |
| Jul 29, 2026 | $62.95 | $62.03 | $0.915 | 850,847.0 | +1.87% |
| Jul 28, 2026 | $62.35 | $60.78 | $1.57 | 562,957.0 | -1.52% |
| Jul 27, 2026 | $62.91 | $61.89 | $1.02 | 677,250.0 | -2.07% |
| Jul 24, 2026 | $64.22 | $63.18 | $1.04 | 553,803.0 | +0.19% |
| Jul 23, 2026 | $64.19 | $63.08 | $1.11 | 706,724.0 | +0.46% |
| Jul 22, 2026 | $63.22 | $62.66 | $0.56 | 481,305.0 | +1.22% |
| Jul 21, 2026 | $62.20 | $61.44 | $0.76 | 444,091.0 | +1.06% |
| Jul 20, 2026 | $61.96 | $60.94 | $1.02 | 597,973.0 | +0.46% |
| Jul 17, 2026 | $61.65 | $60.78 | $0.87 | 852,151.0 | +1.19% |
| Jul 16, 2026 | $60.83 | $60.13 | $0.70 | 423,815.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $65.88 | $60.74 | $5.14 | 7,135,064.0 | +3.97% |
| Jul, 2026 | $64.22 | $56.08 | $8.14 | 17,917,703.0 | +11.59% |
| Jun, 2026 | $63.02 | $56.21 | $6.81 | 36,919,893.0 | -5.43% |
| May, 2026 | $65.21 | $58.61 | $6.60 | 24,103,682.0 | -5.33% |
| Apr, 2026 | $64.56 | $56.70 | $7.86 | 28,389,205.0 | -2.41% |
| Mar, 2026 | $67.07 | $58.47 | $8.60 | 57,907,528.0 | +9.67% |
| Feb, 2026 | $59.29 | $52.67 | $6.62 | 25,632,553.0 | +9.43% |
| Jan, 2026 | $54.65 | $47.33 | $7.32 | 35,939,696.0 | +13.55% |
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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):