iShares U.S. Energy ETF

IYE
🏛️ usa →
48.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 45.13 45.65 45.07 45.57 0.3M
2024-12-30 45.04 45.26 44.64 44.98 0.4M
2024-12-27 44.92 45.42 44.78 44.95 0.5M
2024-12-26 44.97 45.06 44.72 44.94 0.2M
2024-12-24 44.80 45.11 44.50 45.06 0.2M
2024-12-23 44.33 44.79 44.05 44.70 0.3M
2024-12-20 43.91 44.52 43.81 44.41 0.3M
2024-12-19 44.76 44.92 43.91 43.93 0.6M
2024-12-18 45.56 45.77 44.35 44.35 0.7M
2024-12-17 45.65 45.73 45.25 45.63 0.4M
2024-12-16 47.22 47.22 46.27 46.33 0.3M
2024-12-13 47.70 47.70 47.20 47.32 0.4M
2024-12-12 47.91 47.91 47.55 47.63 0.1M
2024-12-11 47.94 48.11 47.69 47.94 0.3M
2024-12-10 48.43 48.43 47.76 47.81 0.2M
2024-12-09 48.60 48.80 48.07 48.15 0.2M
2024-12-06 48.96 48.96 48.14 48.17 0.3M
2024-12-05 49.11 49.37 48.91 49.02 0.1M
2024-12-04 50.01 50.01 48.59 48.88 0.2M
2024-12-03 50.24 50.39 49.82 50.00 0.2M
2024-12-02 50.47 50.50 49.59 50.04 0.2M
2024-11-29 50.39 50.55 50.32 50.46 0.1M
2024-11-27 50.32 50.66 50.22 50.27 0.2M
2024-11-26 50.42 50.53 50.09 50.28 0.2M
2024-11-25 51.48 51.61 50.27 50.37 0.2M
2024-11-22 51.13 51.60 51.09 51.38 0.3M
2024-11-21 50.98 51.47 50.82 51.18 0.1M
2024-11-20 50.33 50.72 50.21 50.72 0.2M
2024-11-19 50.09 50.38 49.94 50.19 0.2M
2024-11-18 50.10 50.54 50.00 50.46 0.1M
2024-11-15 49.85 50.31 49.62 49.76 0.1M
2024-11-14 50.00 50.01 49.54 49.94 0.2M
2024-11-13 49.48 49.87 48.94 49.67 0.2M
2024-11-12 49.76 49.93 49.35 49.36 0.2M
2024-11-11 49.34 49.79 49.19 49.69 0.2M
2024-11-08 49.09 49.40 48.86 49.37 0.1M
2024-11-07 49.17 49.17 48.65 49.09 0.2M
2024-11-06 48.64 49.54 48.38 49.19 0.4M
2024-11-05 47.35 47.61 47.19 47.53 0.1M
2024-11-04 46.66 47.26 46.60 47.17 0.1M
2024-11-01 47.21 47.38 46.25 46.32 0.1M
2024-10-31 46.62 46.93 46.51 46.58 0.4M
2024-10-30 46.31 46.67 46.15 46.30 0.1M
2024-10-29 46.79 46.79 46.11 46.22 0.1M
2024-10-28 46.16 46.88 46.13 46.84 0.2M
2024-10-25 47.39 47.49 47.02 47.13 0.1M
2024-10-24 47.19 47.32 46.80 47.10 0.1M
2024-10-23 47.19 47.35 46.79 47.06 0.2M
2024-10-22 47.44 47.58 47.22 47.38 0.3M
2024-10-21 47.70 47.84 47.16 47.27 0.2M
2024-10-18 47.59 47.63 47.09 47.43 0.2M
2024-10-17 47.38 47.74 47.36 47.63 0.3M
2024-10-16 47.33 47.53 47.28 47.39 0.2M
2024-10-15 47.46 47.72 47.13 47.18 0.3M
2024-10-14 48.48 48.81 48.39 48.68 0.1M
2024-10-11 48.52 48.98 48.39 48.80 0.2M
2024-10-10 48.49 48.72 48.10 48.49 0.2M
2024-10-09 47.64 48.34 47.51 48.22 0.3M
2024-10-08 48.60 48.60 47.72 47.96 0.3M
2024-10-07 49.18 49.52 49.05 49.21 0.3M
2024-10-04 48.90 49.15 48.56 49.04 0.3M
2024-10-03 47.93 48.62 47.56 48.57 0.4M
2024-10-02 47.89 48.01 47.24 47.74 0.3M
2024-10-01 45.99 47.48 45.86 47.29 0.5M
2024-09-30 45.92 46.43 45.73 46.34 0.2M
2024-09-27 45.39 46.12 45.39 46.05 0.3M
2024-09-26 45.10 45.68 45.01 45.12 0.6M
2024-09-25 46.77 46.96 45.92 46.01 0.3M
2024-09-24 47.94 47.94 47.24 47.29 0.2M
2024-09-23 46.97 47.64 46.76 47.44 0.3M
2024-09-20 46.78 46.96 46.34 46.83 0.2M
2024-09-19 47.06 47.44 46.68 46.93 0.2M
2024-09-18 46.18 46.93 46.17 46.39 0.3M
2024-09-17 45.63 46.30 45.55 46.29 0.2M
2024-09-16 45.40 45.84 45.26 45.63 0.3M
2024-09-13 45.02 45.39 44.96 45.07 0.2M
2024-09-12 44.61 44.99 44.32 44.83 0.3M
2024-09-11 44.72 44.76 43.71 44.44 0.4M
2024-09-10 45.50 45.55 44.35 44.71 0.4M
2024-09-09 45.37 45.87 45.27 45.45 0.2M
2024-09-06 45.90 46.19 45.06 45.24 0.3M
2024-09-05 46.51 46.51 45.76 45.80 0.3M
2024-09-04 46.78 47.10 46.06 46.12 0.2M
2024-09-03 47.30 47.30 46.54 46.79 0.3M
2024-08-30 47.48 48.08 47.36 48.04 0.1M
2024-08-29 47.61 48.10 47.22 47.91 0.1M
2024-08-28 47.43 47.58 47.17 47.35 0.2M
2024-08-27 48.08 48.19 47.57 47.69 0.1M
2024-08-26 48.20 48.57 47.84 48.13 0.2M
2024-08-23 47.13 47.71 47.10 47.66 0.1M
2024-08-22 46.83 47.10 46.73 46.91 0.1M
2024-08-21 47.03 47.26 46.71 46.79 0.2M
2024-08-20 47.88 47.94 46.72 46.76 0.6M
2024-08-19 47.72 48.40 47.72 48.01 0.3M
2024-08-16 47.40 47.77 47.40 47.70 0.1M
2024-08-15 47.43 47.89 47.40 47.78 0.1M
2024-08-14 46.99 47.34 46.81 47.16 0.1M
2024-08-13 46.99 47.01 46.67 46.87 0.2M
2024-08-12 47.29 47.56 47.08 47.33 0.3M
2024-08-09 46.88 47.18 46.54 47.01 0.2M
2024-08-08 46.06 46.96 46.06 46.92 0.2M
2024-08-07 46.36 46.75 45.88 45.93 0.3M
2024-08-06 45.55 46.20 45.39 45.73 0.4M
2024-08-05 45.28 45.81 44.84 45.44 0.6M
2024-08-02 47.25 47.36 45.99 46.43 0.5M
2024-08-01 48.91 49.14 47.48 47.74 0.3M
2024-07-31 49.33 49.43 48.95 49.01 0.3M
2024-07-30 48.07 48.87 48.07 48.70 0.2M
2024-07-29 48.55 48.55 47.69 48.08 0.2M
2024-07-26 48.36 48.72 48.09 48.53 0.2M
2024-07-25 47.58 48.52 47.44 48.25 0.3M
2024-07-24 47.75 48.07 47.34 47.66 0.2M
2024-07-23 48.21 48.28 47.57 47.62 0.2M
2024-07-22 48.49 48.62 48.10 48.37 0.3M
2024-07-19 49.06 49.38 48.55 48.65 0.2M
2024-07-18 49.10 49.72 48.89 49.18 0.2M
2024-07-17 48.81 49.46 48.81 49.08 0.5M
2024-07-16 48.32 48.75 48.06 48.70 0.2M
2024-07-15 48.17 48.89 47.93 48.50 0.4M
2024-07-12 48.01 48.05 47.53 47.88 0.2M
2024-07-11 47.14 47.81 47.00 47.72 0.3M
2024-07-10 46.78 47.20 46.68 47.15 0.2M
2024-07-09 46.91 47.32 46.69 46.83 0.2M
2024-07-08 47.14 47.62 47.05 47.24 0.2M
2024-07-05 48.13 48.16 47.24 47.43 0.2M
2024-07-03 47.96 48.43 47.95 48.19 0.2M
2024-07-02 48.40 48.42 47.68 47.95 0.2M
2024-07-01 48.29 48.49 47.73 47.96 0.3M
2024-06-28 48.28 48.41 47.84 48.00 0.2M
2024-06-27 48.02 48.03 47.63 47.91 0.2M
2024-06-26 48.21 48.21 47.52 47.79 0.2M
2024-06-25 48.09 48.21 47.82 48.16 0.2M
2024-06-24 47.15 48.29 47.15 48.15 0.3M
2024-06-21 47.44 47.47 46.92 46.95 0.3M
2024-06-20 46.56 47.48 46.43 47.22 0.2M
2024-06-18 46.50 47.00 46.39 46.49 0.3M
2024-06-17 46.20 46.46 45.98 46.27 0.3M
2024-06-14 46.63 46.63 46.07 46.21 0.3M
2024-06-13 47.05 47.12 46.41 46.66 0.3M
2024-06-12 47.97 47.98 46.91 47.11 0.5M
2024-06-11 47.32 47.57 46.96 47.54 0.3M
2024-06-10 47.61 48.13 47.47 47.89 0.2M
2024-06-07 47.61 47.99 47.24 47.45 0.3M
2024-06-06 47.27 47.69 47.16 47.67 0.3M
2024-06-05 47.51 47.55 47.17 47.43 0.4M
2024-06-04 47.42 47.43 46.85 47.38 0.6M
2024-06-03 48.92 48.92 47.56 47.86 2.1M
2024-05-31 48.07 49.15 48.04 49.15 0.4M
2024-05-30 47.72 48.12 47.72 47.96 0.3M
2024-05-29 48.53 48.53 47.64 47.84 0.4M
2024-05-28 48.36 48.77 48.22 48.68 0.3M
2024-05-24 48.26 48.52 48.03 48.16 0.3M
2024-05-23 48.63 48.83 47.93 48.00 0.5M
2024-05-22 49.06 49.06 48.28 48.48 0.4M
2024-05-21 49.29 49.72 49.21 49.23 0.3M
2024-05-20 49.70 49.86 49.32 49.46 0.4M
2024-05-17 49.20 49.82 49.15 49.75 0.5M
2024-05-16 49.13 49.43 48.95 49.08 0.4M
2024-05-15 49.01 49.28 48.29 49.17 0.6M
2024-05-14 48.94 49.10 48.70 49.07 0.4M
2024-05-13 49.20 49.36 48.76 48.96 0.4M
2024-05-10 49.53 49.64 48.94 49.08 0.3M
2024-05-09 48.78 49.38 48.78 49.38 0.4M
2024-05-08 48.53 48.95 48.45 48.72 0.3M
2024-05-07 48.88 49.16 48.80 48.80 0.5M
2024-05-06 48.68 49.33 48.68 48.86 0.7M
2024-05-03 48.48 48.55 47.84 48.45 0.9M
2024-05-02 48.40 48.70 48.13 48.42 0.8M
2024-05-01 48.80 48.96 47.85 48.12 2.7M
2024-04-30 50.18 50.24 48.85 48.87 0.7M
2024-04-29 49.94 50.48 49.92 50.36 0.4M
2024-04-26 50.03 50.20 49.52 50.02 0.4M
2024-04-25 50.12 50.59 49.72 50.45 0.5M
2024-04-24 49.91 50.25 49.65 50.19 0.4M
2024-04-23 49.72 50.19 49.45 50.18 0.4M
2024-04-22 49.39 50.25 48.95 49.88 0.6M
2024-04-19 49.10 49.92 49.05 49.58 0.8M
2024-04-18 49.29 49.46 48.86 49.06 0.6M
2024-04-17 49.26 49.68 48.83 49.16 0.8M
2024-04-16 49.63 49.80 48.93 49.28 0.6M
2024-04-15 50.47 50.68 49.65 49.72 0.6M
2024-04-12 51.39 51.70 50.01 50.23 0.6M
2024-04-11 51.24 51.30 50.35 51.02 0.5M
2024-04-10 50.77 51.26 50.59 51.11 0.7M
2024-04-09 51.06 51.25 50.58 50.97 0.5M
2024-04-08 51.21 51.36 50.81 50.89 0.4M
2024-04-05 50.77 51.38 50.55 51.17 0.7M
2024-04-04 50.77 50.99 50.49 50.69 0.5M
2024-04-03 50.46 50.76 50.37 50.71 0.6M
2024-04-02 49.92 50.36 49.67 50.36 0.6M
2024-04-01 49.49 49.84 49.06 49.71 0.5M
2024-03-28 49.09 49.45 48.92 49.40 0.3M
2024-03-27 48.25 48.90 48.15 48.90 0.4M
2024-03-26 48.76 48.88 48.27 48.33 0.3M
2024-03-25 48.43 49.05 48.43 48.71 0.3M
2024-03-22 48.38 48.51 48.18 48.27 0.2M
2024-03-21 48.21 48.49 48.09 48.38 0.3M
2024-03-20 48.18 48.60 48.09 48.43 0.4M
2024-03-19 47.87 48.46 47.87 48.42 0.3M
2024-03-18 47.91 48.07 47.55 47.91 0.2M
2024-03-15 47.46 48.06 47.46 47.73 0.5M
2024-03-14 47.36 47.61 47.18 47.61 0.5M
2024-03-13 46.89 47.44 46.89 47.19 0.4M
2024-03-12 46.57 46.69 46.28 46.49 0.4M
2024-03-11 46.06 46.62 45.85 46.61 0.4M
2024-03-08 45.98 46.19 45.88 46.16 0.3M
2024-03-07 45.66 46.22 45.64 45.99 0.4M
2024-03-06 45.85 46.05 45.50 45.59 0.7M
2024-03-05 45.07 45.76 45.00 45.45 0.5M
2024-03-04 45.63 45.75 45.10 45.15 0.5M
2024-03-01 45.37 45.84 45.37 45.62 0.4M
2024-02-29 45.01 45.23 44.87 45.06 0.4M
2024-02-28 44.97 45.33 44.66 44.83 0.4M
2024-02-27 45.20 45.32 44.70 44.91 0.6M
2024-02-26 44.92 45.37 44.68 45.08 0.4M
2024-02-23 44.82 45.07 44.53 44.94 0.6M
2024-02-22 44.96 45.44 44.74 45.21 0.6M
2024-02-21 44.55 45.28 44.54 45.22 0.5M
2024-02-20 44.82 44.85 44.33 44.40 0.8M
2024-02-16 44.94 45.15 44.68 44.83 0.6M
2024-02-15 43.61 44.95 43.61 44.82 0.8M
2024-02-14 43.88 44.05 43.36 43.62 0.7M
2024-02-13 44.06 44.20 43.33 43.64 0.7M
2024-02-12 43.74 44.20 43.74 44.09 0.4M
2024-02-09 44.24 44.44 43.53 43.57 0.7M
2024-02-08 43.76 44.33 43.72 44.19 0.9M
2024-02-07 43.85 43.97 43.41 43.77 0.6M
2024-02-06 43.57 44.00 43.41 43.63 0.8M
2024-02-05 43.35 43.69 42.99 43.45 0.9M
2024-02-02 43.83 43.95 43.29 43.59 0.9M
2024-02-01 43.93 44.12 43.28 43.64 0.8M
2024-01-31 44.48 44.55 43.62 43.62 0.8M
2024-01-30 43.60 44.49 43.48 44.48 0.7M
2024-01-29 44.06 44.09 43.60 44.08 0.6M
2024-01-26 43.72 44.13 43.45 44.11 0.5M
2024-01-25 43.25 43.80 42.93 43.80 0.6M
2024-01-24 42.55 42.96 42.37 42.92 0.6M
2024-01-23 42.12 42.66 42.12 42.34 0.3M
2024-01-22 41.98 42.29 41.71 42.18 0.4M
2024-01-19 41.93 42.04 41.72 42.04 0.4M
2024-01-18 41.99 42.03 41.46 41.90 0.6M
2024-01-17 41.90 42.39 41.81 41.97 0.4M
2024-01-16 43.25 43.34 42.32 42.34 0.5M
2024-01-12 43.57 43.73 43.15 43.41 0.8M
2024-01-11 43.06 43.16 42.77 42.88 0.6M
2024-01-10 43.34 43.34 42.67 42.84 0.7M
2024-01-09 44.00 44.00 43.15 43.29 0.7M
2024-01-08 43.68 43.97 43.12 43.96 0.7M
2024-01-05 44.74 44.77 44.22 44.45 0.3M
2024-01-04 45.45 45.61 44.36 44.40 0.4M
2024-01-03 44.51 45.32 44.34 45.14 0.6M
2024-01-02 44.41 44.97 44.35 44.57 0.7M