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
2025-09-26 48.53 49.39 48.53 48.91 0.7M
2025-09-25 48.08 48.53 47.92 48.48 0.6M
2025-09-24 47.81 48.53 47.81 48.08 0.5M
2025-09-23 46.85 48.01 46.85 47.49 1.2M
2025-09-22 46.52 46.92 46.40 46.72 0.5M
2025-09-19 47.31 47.31 46.55 46.71 0.4M
2025-09-18 47.54 47.59 46.99 47.33 0.8M
2025-09-17 47.29 47.82 47.13 47.49 0.6M
2025-09-16 46.84 47.50 46.84 47.37 1.4M
2025-09-15 47.22 47.34 46.92 46.99 0.5M
2025-09-12 47.66 47.82 47.16 47.16 0.4M
2025-09-11 47.07 47.56 46.97 47.45 0.3M
2025-09-10 46.79 47.49 46.66 47.46 0.7M
2025-09-09 46.64 47.28 46.62 46.65 0.8M
2025-09-08 46.70 46.88 46.03 46.42 1.0M
2025-09-05 47.00 47.23 46.33 46.55 1.2M
2025-09-04 47.10 47.60 46.93 47.43 0.7M
2025-09-03 47.74 48.16 46.97 47.12 1.3M
2025-09-02 47.85 48.17 47.53 48.12 1.0M
2025-08-29 47.81 48.16 47.79 48.03 0.5M
2025-08-28 47.49 47.88 47.17 47.80 0.6M
2025-08-27 46.86 47.62 46.86 47.45 0.4M
2025-08-26 46.86 46.99 46.54 46.94 0.6M
2025-08-25 46.77 47.08 46.67 47.04 0.5M
2025-08-22 46.07 46.99 46.07 46.91 0.7M
2025-08-21 45.63 46.07 45.49 45.97 0.5M
2025-08-20 45.38 45.87 45.38 45.70 0.5M
2025-08-19 45.17 45.58 45.06 45.32 0.6M
2025-08-18 45.40 45.54 45.06 45.33 0.4M
2025-08-15 45.46 46.04 45.38 45.56 0.5M
2025-08-14 45.51 45.57 45.06 45.52 0.3M
2025-08-13 45.11 45.57 44.95 45.57 0.4M
2025-08-12 44.95 45.44 44.82 45.07 0.5M
2025-08-11 45.29 45.48 44.78 44.83 0.4M
2025-08-08 45.19 45.65 44.96 45.18 0.7M
2025-08-07 45.38 45.89 44.90 44.96 0.6M
2025-08-06 45.86 46.09 45.01 45.13 0.7M
2025-08-05 45.48 45.60 44.93 45.54 0.7M
2025-08-04 45.44 45.82 45.26 45.49 0.7M
2025-08-01 46.27 46.32 45.34 45.57 0.7M
2025-07-31 46.19 46.87 46.19 46.35 0.6M
2025-07-30 47.00 47.00 46.29 46.59 0.6M
2025-07-29 46.84 47.24 46.71 47.23 0.5M
2025-07-28 46.60 46.88 46.58 46.77 0.3M
2025-07-25 46.49 46.50 46.03 46.23 0.3M
2025-07-24 45.91 46.47 45.77 46.42 0.9M
2025-07-23 45.53 46.07 45.43 46.07 0.6M
2025-07-22 45.13 45.62 45.12 45.40 0.6M
2025-07-21 45.73 45.79 45.10 45.17 0.7M
2025-07-18 46.45 46.68 45.59 45.77 0.7M
2025-07-17 45.58 46.10 45.43 46.03 0.5M
2025-07-16 46.19 46.36 45.60 45.74 0.7M
2025-07-15 46.78 46.95 46.14 46.17 0.6M
2025-07-14 47.20 47.20 46.60 46.84 0.8M
2025-07-11 46.97 47.46 46.89 47.30 0.5M
2025-07-10 46.62 47.12 46.33 47.10 0.5M
2025-07-09 46.89 47.01 46.63 46.76 0.5M
2025-07-08 45.81 47.20 45.81 47.02 0.9M
2025-07-07 46.08 46.31 45.43 45.88 0.5M
2025-07-03 46.29 46.48 46.14 46.37 0.5M
2025-07-02 45.83 46.34 45.40 46.26 0.8M
2025-07-01 45.29 45.69 44.87 45.49 1.1M
2025-06-30 45.26 45.50 45.08 45.22 0.6M
2025-06-27 45.70 45.70 45.16 45.41 0.8M
2025-06-26 45.13 45.79 45.04 45.69 0.8M
2025-06-25 45.20 45.31 44.89 45.00 1.4M
2025-06-24 45.03 45.66 45.00 45.22 1.2M
2025-06-23 47.51 47.51 45.55 45.73 2.1M
2025-06-20 46.68 47.04 46.55 46.90 0.9M
2025-06-18 46.89 47.12 46.37 46.48 1.3M
2025-06-17 46.72 47.08 46.44 46.77 1.3M
2025-06-16 46.52 46.96 46.10 46.45 1.4M
2025-06-13 47.03 47.09 46.24 46.89 1.8M
2025-06-12 45.68 46.07 45.38 46.06 0.7M
2025-06-11 45.51 45.97 45.12 45.88 0.7M
2025-06-10 44.86 45.49 44.86 45.21 0.9M
2025-06-09 44.54 44.90 44.21 44.44 1.0M
2025-06-06 44.04 44.57 44.04 44.45 0.6M
2025-06-05 43.93 43.94 43.51 43.62 0.8M
2025-06-04 44.49 44.79 43.61 43.64 0.9M
2025-06-03 43.92 44.73 43.58 44.47 0.8M
2025-06-02 44.13 44.22 43.43 43.92 1.1M
2025-05-30 43.47 43.58 43.03 43.38 1.1M
2025-05-29 43.47 43.71 43.21 43.70 0.5M
2025-05-28 44.21 44.25 43.31 43.43 0.8M
2025-05-27 43.81 43.99 43.51 43.96 0.6M
2025-05-23 42.99 43.66 42.99 43.56 0.7M
2025-05-22 43.35 43.64 42.88 43.39 0.5M
2025-05-21 44.18 44.25 43.62 43.62 0.6M
2025-05-20 44.79 44.87 44.41 44.44 0.5M
2025-05-19 45.04 45.05 44.51 44.83 0.6M
2025-05-16 45.58 45.62 45.01 45.41 0.4M
2025-05-15 44.93 45.55 44.73 45.54 0.5M
2025-05-14 45.40 45.55 45.22 45.40 0.4M
2025-05-13 45.14 45.97 45.04 45.62 0.5M
2025-05-12 45.38 45.60 44.61 44.91 0.4M
2025-05-09 43.90 44.01 43.45 43.81 0.2M
2025-05-08 43.12 43.93 43.12 43.37 0.6M
2025-05-07 42.86 42.97 42.45 42.76 0.6M
2025-05-06 42.92 43.12 42.53 42.70 0.5M
2025-05-05 42.95 42.99 42.47 42.72 0.5M
2025-05-02 43.43 43.63 42.61 43.51 0.9M
2025-05-01 42.41 43.37 42.41 42.85 0.7M
2025-04-30 43.17 43.17 42.12 42.60 0.7M
2025-04-29 43.52 44.04 43.43 43.81 0.4M
2025-04-28 43.65 44.12 43.58 43.99 0.3M
2025-04-25 43.37 43.71 43.21 43.66 0.5M
2025-04-24 43.29 43.83 43.06 43.67 0.5M
2025-04-23 43.53 43.87 42.74 42.98 1.0M
2025-04-22 42.52 43.43 42.45 43.13 0.5M
2025-04-21 42.60 42.60 41.56 42.00 0.5M
2025-04-17 42.47 43.80 42.47 43.20 0.6M
2025-04-16 42.11 42.90 42.01 42.21 0.5M
2025-04-15 41.87 42.62 41.84 41.86 0.4M
2025-04-14 42.64 42.64 41.48 41.94 0.9M
2025-04-11 40.93 42.03 40.11 41.78 0.7M
2025-04-10 42.55 42.55 39.89 40.74 1.0M
2025-04-09 39.63 43.96 39.35 43.56 1.9M
2025-04-08 42.72 42.87 39.76 40.36 1.5M
2025-04-07 40.26 43.06 39.61 41.36 1.3M
2025-04-04 44.28 44.62 41.58 41.70 1.3M
2025-04-03 47.42 47.67 45.82 45.82 0.6M
2025-04-02 49.12 49.72 49.05 49.67 0.2M
2025-04-01 49.14 49.59 48.75 49.54 0.2M
2025-03-31 48.66 49.51 48.61 49.30 0.2M
2025-03-28 48.84 49.08 48.48 48.70 0.2M
2025-03-27 49.30 49.49 48.75 48.93 0.1M
2025-03-26 49.62 50.00 49.34 49.40 0.2M
2025-03-25 49.19 49.56 49.06 49.18 0.4M
2025-03-24 48.64 49.26 48.64 49.00 0.2M
2025-03-21 48.64 48.67 48.15 48.41 0.1M
2025-03-20 48.33 48.89 48.13 48.76 0.2M
2025-03-19 47.92 48.76 47.91 48.57 0.1M
2025-03-18 47.93 48.02 47.41 47.76 0.2M
2025-03-17 47.23 48.22 47.23 48.01 0.2M
2025-03-14 46.14 47.30 45.99 47.23 0.2M
2025-03-13 46.08 46.69 45.63 45.91 0.3M
2025-03-12 46.06 46.64 45.90 46.22 0.2M
2025-03-11 46.45 46.70 45.77 45.99 0.2M
2025-03-10 46.20 46.92 45.91 46.32 0.3M
2025-03-07 45.43 46.36 45.43 46.04 0.3M
2025-03-06 44.98 45.56 44.63 45.26 0.5M
2025-03-05 45.26 45.39 44.33 45.22 0.5M
2025-03-04 45.61 46.55 45.00 45.82 0.5M
2025-03-03 48.19 48.30 45.80 46.24 0.5M
2025-02-28 47.11 47.97 46.77 47.94 0.4M
2025-02-27 47.40 47.82 47.00 47.22 0.3M
2025-02-26 47.38 47.53 46.88 47.10 0.2M
2025-02-25 47.97 48.19 46.93 47.30 0.2M
2025-02-24 48.10 48.27 47.76 48.05 0.3M
2025-02-21 48.79 48.88 47.97 48.00 0.2M
2025-02-20 48.55 49.16 48.38 49.08 0.2M
2025-02-19 48.49 49.11 48.49 48.65 0.3M
2025-02-18 47.81 48.56 47.58 48.29 0.2M
2025-02-14 47.69 48.26 47.63 47.63 0.2M
2025-02-13 47.01 47.53 46.75 47.44 0.2M
2025-02-12 47.96 48.18 46.99 47.06 0.4M
2025-02-11 48.26 48.61 47.89 48.28 0.2M
2025-02-10 47.39 48.02 47.38 47.96 0.2M
2025-02-07 47.11 47.32 46.91 46.94 0.3M
2025-02-06 48.02 48.14 46.66 46.94 0.2M
2025-02-05 47.77 47.87 47.47 47.81 0.2M
2025-02-04 46.48 47.79 46.48 47.67 0.6M
2025-02-03 46.39 46.96 46.05 46.76 0.6M
2025-01-31 47.71 47.71 46.36 46.46 0.5M
2025-01-30 47.84 48.01 47.49 47.77 0.3M
2025-01-29 47.29 47.76 47.26 47.47 0.2M
2025-01-28 48.00 48.07 47.15 47.38 0.3M
2025-01-27 48.18 48.26 47.49 47.84 0.3M
2025-01-24 48.97 49.13 48.32 48.41 0.2M
2025-01-23 49.03 49.18 48.56 48.86 0.3M
2025-01-22 49.53 49.53 48.65 48.65 0.3M
2025-01-21 49.81 49.90 49.40 49.63 0.4M
2025-01-17 49.57 50.11 49.42 49.95 0.2M
2025-01-16 49.10 49.64 49.02 49.59 0.3M
2025-01-15 48.86 49.34 48.65 49.22 0.3M
2025-01-14 47.87 48.55 47.83 48.55 0.2M
2025-01-13 47.20 48.18 47.20 48.02 0.5M
2025-01-10 47.54 48.00 46.81 47.01 0.3M
2025-01-08 46.53 46.89 46.47 46.87 0.3M
2025-01-07 46.72 47.21 46.48 46.87 0.2M
2025-01-06 46.83 47.16 46.29 46.39 0.3M
2025-01-03 46.39 46.70 46.25 46.55 0.2M
2025-01-02 45.91 46.44 45.83 46.12 0.6M