NYSEArca - Nasdaq Real Time Price
USD
iShares U.S. Energy ETF (IYE)
72.05
-0.05
(-0.07%)
As of 12:50:57 PM EDT. Market Open.
Trade IYE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
72.64
72.88
71.64
72.06
72.06
1,046,429
Oct 28, 2026
72.17
72.56
71.76
72.10
72.10
852,500
Oct 27, 2026
72.95
73.41
71.70
71.92
71.92
722,800
Oct 26, 2026
72.38
73.54
72.38
73.33
73.33
687,600
Oct 23, 2026
71.61
73.31
71.26
72.93
72.93
1,135,300
Oct 22, 2026
72.18
72.28
69.69
71.05
71.05
1,461,400
Oct 21, 2026
71.42
72.18
71.03
71.66
71.66
1,013,500
Oct 20, 2026
71.98
72.02
70.35
71.45
71.45
1,374,500
Oct 19, 2026
71.54
72.07
71.19
71.38
71.38
777,000
Oct 16, 2026
70.64
71.81
70.53
71.77
71.77
809,800
Oct 15, 2026
71.34
71.34
69.65
70.04
70.04
776,200
Oct 14, 2026
71.18
71.31
70.66
71.06
71.06
632,800
Oct 13, 2026
69.95
70.86
69.83
70.82
70.82
676,400
Oct 12, 2026
69.32
69.91
69.16
69.52
69.52
522,700
Oct 9, 2026
68.39
69.34
68.34
68.55
68.55
860,000
Oct 8, 2026
67.93
68.94
67.74
68.69
68.69
1,710,500
Oct 7, 2026
67.43
67.91
66.43
66.77
66.77
708,100
Oct 6, 2026
66.41
67.49
66.33
67.13
67.13
523,600
Oct 5, 2026
66.03
67.17
65.35
66.84
66.84
735,600
Oct 2, 2026
65.16
66.29
65.16
66.22
66.22
934,100
Oct 1, 2026
64.44
66.07
64.33
65.98
65.98
2,106,500
Sep 30, 2026
65.16
65.42
64.69
64.80
64.80
605,900
Sep 29, 2026
64.36
65.03
64.20
64.81
64.81
1,293,400
Sep 28, 2026
66.07
66.07
65.15
65.37
65.37
1,190,000
Sep 25, 2026
65.31
65.66
64.96
65.38
65.38
1,007,200
Sep 24, 2026
66.37
66.77
65.80
65.97
65.97
1,179,800
Sep 23, 2026
65.60
66.40
65.49
65.76
65.76
1,397,800
Sep 22, 2026
65.04
66.12
64.78
65.14
65.14
914,900
Sep 21, 2026
66.65
67.10
65.79
65.84
65.84
693,900
Sep 18, 2026
67.56
67.78
67.18
67.37
67.37
769,800
Sep 17, 2026
66.68
67.66
66.58
67.64
67.64
631,800
Sep 16, 2026
68.47
68.47
66.79
67.17
67.17
892,100
Sep 15, 2026
0.394
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
68.15
69.41
68.12
69.25
69.25
825,400
Sep 14, 2026
69.68
69.71
67.86
68.18
67.79
1,628,400
Sep 11, 2026
68.47
69.40
68.36
68.82
68.42
2,946,800
Sep 10, 2026
69.80
69.80
67.98
68.61
68.21
788,600
Sep 9, 2026
69.16
69.56
68.62
68.91
68.51
571,500
Sep 8, 2026
68.41
68.87
67.92
68.38
67.98
570,900
Sep 4, 2026
67.87
68.04
67.09
67.73
67.34
437,500
Sep 3, 2026
68.79
69.28
68.33
68.37
67.97
549,900
Sep 2, 2026
68.11
69.10
68.03
68.80
68.40
569,400
Sep 1, 2026
68.53
68.55
67.74
68.54
68.14
785,100
Aug 31, 2026
67.37
68.08
66.76
67.59
67.20
542,700
Aug 28, 2026
66.06
66.33
65.73
66.25
65.87
468,200
Aug 27, 2026
65.88
66.38
65.20
65.93
65.55
440,000
Aug 26, 2026
65.12
66.69
64.95
66.05
65.67
432,900
Aug 25, 2026
65.95
66.44
65.72
65.73
65.35
572,100
Aug 24, 2026
66.97
67.36
66.25
66.81
66.42
398,600
Aug 21, 2026
67.61
68.03
67.12
67.36
66.97
445,700
Aug 20, 2026
68.02
68.44
67.44
67.48
67.09
542,500
Aug 19, 2026
67.57
67.93
67.12
67.29
66.90
568,800
Aug 18, 2026
67.03
67.41
66.80
67.31
66.92
619,900
Aug 17, 2026
65.91
66.39
65.52
66.26
65.88
626,000
Aug 14, 2026
65.03
65.88
64.99
65.66
65.28
507,000
Aug 13, 2026
64.26
64.84
63.96
64.77
64.40
457,300
Aug 12, 2026
64.35
64.95
64.13
64.80
64.43
564,900
Aug 11, 2026
63.97
64.91
63.93
64.67
64.30
393,300
Aug 10, 2026
61.92
64.00
61.86
63.99
63.62
591,100
Aug 7, 2026
61.36
61.80
60.84
61.23
60.88
591,700
Aug 6, 2026
62.02
62.17
61.28
61.91
61.55
932,600
Aug 5, 2026
62.46
62.62
60.87
60.91
60.56
834,500
Aug 4, 2026
61.43
62.42
60.74
62.25
61.89
1,023,000
Aug 3, 2026
62.20
62.99
61.78
62.47
62.11
768,800
Jul 31, 2026
62.54
63.32
61.91
63.14
62.78
891,300
Jul 30, 2026
61.71
62.72
61.62
62.56
62.20
771,700
Jul 29, 2026
62.69
62.95
62.03
62.24
61.88
851,000
Jul 28, 2026
62.09
62.35
60.78
61.10
60.75
563,000
Jul 27, 2026
62.08
62.91
61.89
62.04
61.68
677,300
Jul 24, 2026
63.19
64.22
63.18
63.35
62.98
554,100
Jul 23, 2026
63.92
64.19
63.08
63.23
62.86
706,900
Jul 22, 2026
62.92
63.22
62.66
62.94
62.58
481,300
Jul 21, 2026
61.81
62.20
61.44
62.18
61.82
444,200
Jul 20, 2026
61.08
61.96
60.94
61.53
61.17
598,000
Jul 17, 2026
61.42
61.65
60.78
61.25
60.90
852,400
Jul 16, 2026
60.19
60.83
60.13
60.53
60.18
425,000
Jul 15, 2026
60.48
60.62
59.29
60.02
59.67
787,500
Jul 14, 2026
60.55
60.79
59.84
60.50
60.15
928,600
Jul 13, 2026
59.39
60.51
59.39
60.27
59.92
1,390,300
Jul 10, 2026
58.58
58.78
57.87
58.60
58.26
661,800
Jul 9, 2026
58.84
58.99
58.26
58.32
57.98
937,700
Jul 8, 2026
58.97
59.55
58.39
59.12
58.78
1,382,400
Jul 7, 2026
57.16
58.38
57.15
58.21
57.87
1,191,300
Jul 6, 2026
56.56
57.08
56.56
56.67
56.34
650,400
Jul 2, 2026
56.68
57.21
56.37
56.75
56.42
965,400
Jul 1, 2026
56.49
56.91
56.08
56.29
55.96
1,214,400
Jun 30, 2026
57.10
57.56
56.55
56.59
56.26
1,445,300
Jun 29, 2026
57.34
57.68
56.87
56.97
56.64
935,700
Jun 26, 2026
57.40
57.56
57.06
57.22
56.89
1,056,500
Jun 25, 2026
56.59
57.69
56.34
57.50
57.17
1,172,400
Jun 24, 2026
56.87
57.16
56.31
56.91
56.58
1,652,600
Jun 23, 2026
57.49
58.01
57.29
57.86
57.53
970,500
Jun 22, 2026
56.96
57.59
56.57
57.53
57.20
1,411,500
Jun 18, 2026
57.15
57.15
56.21
56.77
56.44
1,739,100
Jun 17, 2026
58.11
58.38
57.55
57.71
57.38
2,113,100
Jun 16, 2026
58.04
58.57
58.04
58.37
58.03
1,930,300
Jun 15, 2026
0.309
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
58.21
59.13
58.12
58.63
58.29
2,444,400
Jun 12, 2026
60.22
61.61
60.07
60.99
60.33
4,555,000
Jun 11, 2026
62.24
62.38
60.51
60.53
59.88
2,221,800
Jun 10, 2026
61.27
62.44
61.24
61.66
60.99
1,512,400
Jun 9, 2026
61.60
61.68
60.14
60.79
60.13
2,455,500
Jun 8, 2026
61.57
62.46
61.57
61.76
61.09
1,341,000
Jun 5, 2026
62.30
62.38
61.07
61.09
60.43
1,826,700
Jun 4, 2026
62.08
62.65
61.73
62.40
61.73
1,169,000
Jun 3, 2026
61.92
63.03
61.62
62.38
61.71
1,463,500
Jun 2, 2026
60.64
61.83
60.64
61.56
60.89
1,093,800
Jun 1, 2026
60.53
61.38
60.41
60.86
60.20
2,429,500
May 29, 2026
60.25
60.32
59.50
59.84
59.19
1,557,100
May 28, 2026
61.01
61.20
60.21
60.46
59.81
1,173,400
May 27, 2026
60.49
60.98
59.94
60.43
59.78
1,454,600
May 26, 2026
62.40
63.11
61.37
61.39
60.73
1,271,000
May 22, 2026
62.51
63.14
62.36
62.98
62.30
2,370,800
May 21, 2026
63.94
64.08
62.25
62.68
62.00
1,496,600
May 20, 2026
64.51
65.21
63.20
63.28
62.60
1,359,400
May 19, 2026
64.32
64.98
63.77
64.72
64.02
809,200
May 18, 2026
62.74
64.22
62.24
64.09
63.40
1,111,800
May 15, 2026
62.14
62.99
61.98
62.96
62.28
712,800
May 14, 2026
61.04
61.68
60.98
61.56
60.89
694,400
May 13, 2026
60.92
61.17
60.46
61.10
60.44
573,900
May 12, 2026
61.30
61.30
60.59
61.02
60.36
953,100
May 11, 2026
59.70
60.68
59.68
60.63
59.97
849,200
May 8, 2026
59.22
59.62
58.89
59.09
58.45
1,104,800
May 7, 2026
59.40
59.61
58.61
59.40
58.76
1,587,900
May 6, 2026
60.92
61.49
60.24
60.56
59.90
1,575,500
May 5, 2026
62.85
63.44
62.51
63.09
62.41
925,100
May 4, 2026
62.31
63.19
61.85
63.02
62.34
1,118,700
May 1, 2026
62.65
63.16
61.77
62.47
61.79
1,422,300
Apr 30, 2026
61.75
63.41
61.45
63.21
62.53
813,200
Apr 29, 2026
61.80
62.62
61.59
62.58
61.90
1,402,400
Apr 28, 2026
61.18
61.53
60.84
61.22
60.56
1,151,100
Apr 27, 2026
60.53
61.14
60.07
60.26
59.61
882,500
Apr 24, 2026
60.21
60.34
59.57
60.31
59.66
523,200
Apr 23, 2026
60.28
60.58
59.91
60.37
59.72
1,090,100
Apr 22, 2026
59.72
60.19
59.62
59.95
59.30
888,600
Apr 21, 2026
58.63
59.32
58.29
59.25
58.61
779,400
Apr 20, 2026
58.44
59.07
58.15
58.44
57.81
680,900
Apr 17, 2026
57.77
58.48
56.70
58.31
57.68
2,095,700
Apr 16, 2026
59.23
60.29
59.19
60.05
59.40
4,178,200
Apr 15, 2026
59.07
59.62
58.65
59.14
58.50
674,600
Apr 14, 2026
59.95
59.95
58.81
59.30
58.66
1,119,900
Apr 13, 2026
61.09
61.26
60.11
60.60
59.94
1,111,800
Apr 10, 2026
60.59
60.96
59.87
60.44
59.79
1,377,000
Apr 9, 2026
61.71
62.59
60.58
60.82
60.16
1,324,100
Apr 8, 2026
60.17
61.70
59.62
61.56
60.89
1,312,300
Apr 7, 2026
63.37
64.34
63.37
63.73
63.04
1,034,600
Apr 6, 2026
62.66
63.25
62.46
63.22
62.54
1,198,300
Apr 2, 2026
63.83
64.57
62.51
62.83
62.15
1,587,300
Apr 1, 2026
63.35
64.12
61.85
62.46
61.78
3,275,900
Mar 31, 2026
65.56
66.39
63.54
64.77
64.07
4,862,300
Mar 30, 2026
66.82
67.07
65.31
65.50
64.79
1,467,300
Mar 27, 2026
65.11
66.41
64.87
66.20
65.48
1,691,900
Mar 26, 2026
64.26
65.44
64.17
65.12
64.42
973,200
Mar 25, 2026
63.88
64.56
63.88
64.15
63.46
1,604,800
Mar 24, 2026
63.35
65.06
63.28
64.42
63.72
1,582,600
Mar 23, 2026
61.40
63.37
61.21
63.12
62.44
1,941,000
Mar 20, 2026
62.70
63.47
62.39
62.42
61.74
1,925,700
Mar 19, 2026
61.87
62.87
61.62
62.48
61.80
2,569,000
Mar 18, 2026
61.65
61.93
61.40
61.45
60.79
3,479,000
Mar 17, 2026
0.307
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
61.19
62.02
60.94
61.45
60.79
978,800
Mar 16, 2026
61.08
61.36
60.49
61.16
60.19
938,700
Mar 13, 2026
60.68
61.16
60.32
60.93
59.97
1,725,000
Mar 12, 2026
60.54
61.42
60.28
60.71
59.75
2,667,600
Mar 11, 2026
58.71
60.26
58.71
60.21
59.26
1,442,700
Mar 10, 2026
59.21
59.66
58.55
58.78
57.85
3,336,100
Mar 9, 2026
59.99
60.35
59.11
59.50
58.56
5,393,300
Mar 6, 2026
60.24
60.54
59.36
59.75
58.81
2,791,100
Mar 5, 2026
59.65
60.28
59.26
59.68
58.74
3,099,900
Mar 4, 2026
59.24
59.63
58.47
59.37
58.43
2,569,000
Mar 3, 2026
60.67
60.92
59.24
59.70
58.76
5,624,100
Mar 2, 2026
61.04
61.04
59.46
60.29
59.34
5,373,500
Feb 27, 2026
58.75
59.29
58.04
59.06
58.13
1,097,900
Feb 26, 2026
57.47
58.83
57.16
58.16
57.24
1,435,500
Feb 25, 2026
58.35
58.44
57.23
57.93
57.02
988,400
Feb 24, 2026
58.24
58.38
57.53
58.28
57.36
932,300
Feb 23, 2026
58.23
59.10
58.00
58.29
57.37
901,000
Feb 20, 2026
58.09
58.38
57.64
58.06
57.14
799,300
Feb 19, 2026
58.41
58.98
58.02
58.29
57.37
1,297,300
Feb 18, 2026
57.55
57.97
57.28
57.90
56.99
1,736,000
Feb 17, 2026
57.61
57.88
56.19
56.79
55.89
877,200
Feb 13, 2026
56.91
57.63
56.83
57.41
56.50
1,367,400
Feb 12, 2026
58.03
58.30
56.75
56.98
56.08
1,780,200
Feb 11, 2026
57.40
58.18
57.36
58.07
57.15
1,060,700
Feb 10, 2026
56.83
56.83
56.29
56.64
55.75
821,000
Feb 9, 2026
56.22
56.76
55.99
56.69
55.80
642,100
Feb 6, 2026
55.38
56.40
55.37
56.24
55.35
1,046,600
Feb 5, 2026
55.30
55.44
54.38
55.19
54.32
1,704,000
Feb 4, 2026
54.77
55.98
54.77
55.83
54.95
2,094,700
Feb 3, 2026
53.11
54.74
52.98
54.62
53.76
3,640,200
Feb 2, 2026
52.99
53.43
52.67
52.98
52.14
1,515,100
Jan 30, 2026
53.26
54.05
52.80
53.97
53.12
2,423,900
Jan 29, 2026
54.01
54.65
53.43
53.46
52.62
2,677,800
Jan 28, 2026
52.87
53.08
52.49
52.98
52.14
1,233,300
Jan 27, 2026
52.21
52.70
52.04
52.57
51.74
608,900
Jan 26, 2026
52.67
52.67
51.84
52.09
51.27
959,200
Jan 23, 2026
52.40
52.76
51.98
52.06
51.24
1,289,400
Jan 22, 2026
51.51
51.87
51.34
51.77
50.95
1,440,300
Jan 21, 2026
51.08
51.92
51.08
51.63
50.82
1,983,100
Jan 20, 2026
50.91
51.13
50.32
50.42
49.62
1,046,300
Jan 16, 2026
50.40
50.66
50.37
50.55
49.75
918,600
Jan 15, 2026
50.44
50.87
50.04
50.43
49.63
1,999,400
Jan 14, 2026
50.01
51.46
50.01
50.84
50.04
3,426,100
Jan 13, 2026
49.43
50.14
49.42
49.77
48.98
2,213,600
Jan 12, 2026
49.50
49.50
48.85
49.07
48.30
888,100
Jan 9, 2026
49.56
49.63
49.25
49.39
48.61
1,053,600
Jan 8, 2026
48.02
49.62
47.98
49.29
48.51
1,783,500
Jan 7, 2026
48.61
48.61
47.83
47.87
47.11
1,652,700
Jan 6, 2026
49.82
49.86
48.34
48.44
47.68
3,009,400
Jan 5, 2026
50.15
50.22
48.56
49.73
48.95
4,368,700
Jan 2, 2026
47.53
48.68
47.33
48.55
47.78
1,062,200
Dec 31, 2025
47.75
47.78
47.39
47.53
46.78
531,200
Dec 30, 2025
47.67
47.94
47.65
47.81
47.06
760,900
Dec 29, 2025
47.30
47.57
47.13
47.45
46.70
704,300
Dec 26, 2025
47.07
47.25
46.80
47.02
46.28
605,600
Dec 24, 2025
47.30
47.38
47.14
47.20
46.46
349,600
Dec 23, 2025
47.20
47.38
47.04
47.34
46.59
625,000
Dec 22, 2025
46.92
47.31
46.91
47.08
46.34
828,900
Dec 19, 2025
46.62
46.95
46.46
46.55
45.82
1,148,200
Dec 18, 2025
47.07
47.09
46.38
46.51
45.78
1,448,400
Dec 17, 2025
46.55
47.27
46.46
47.17
46.43
1,941,900
Dec 16, 2025
0.341
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
47.23
47.23
46.15
46.22
45.49
2,323,300
Dec 15, 2025
48.30
48.38
47.57
47.96
46.87
1,286,800
Dec 12, 2025
48.90
49.05
48.17
48.31
47.21
1,298,600
Dec 11, 2025
48.70
49.07
48.65
48.80
47.69
1,623,300
Dec 10, 2025
48.65
49.09
48.46
49.02
47.90
1,727,900
Dec 9, 2025
48.35
48.97
48.33
48.53
47.42
1,360,100
Dec 8, 2025
48.57
48.78
48.14
48.27
47.17
1,206,100
Dec 5, 2025
48.97
49.58
48.80
48.81
47.70
1,338,700
Dec 4, 2025
48.73
49.07
48.65
49.00
47.88
742,700
Dec 3, 2025
48.16
48.89
48.16
48.81
47.70
812,900
Dec 2, 2025
48.48
48.48
47.73
47.92
46.83
874,100
Dec 1, 2025
48.19
48.82
48.19
48.56
47.45
553,500
Nov 28, 2025
47.56
48.32
47.49
48.16
47.06
275,000
Nov 26, 2025
47.14
47.86
47.14
47.52
46.44
579,500
Nov 25, 2025
47.11
47.28
46.72
47.14
46.07
1,058,300
Nov 24, 2025
47.42
47.55
46.67
47.40
46.32
1,457,500
Nov 21, 2025
47.22
47.69
46.81
47.49
46.41
1,332,500
Nov 20, 2025
47.98
48.67
47.17
47.21
46.13
1,018,900
Nov 19, 2025
47.52
47.89
47.18
47.76
46.67
913,300
Nov 18, 2025
47.79
48.48
47.65
48.33
47.23
893,300
Nov 17, 2025
48.74
48.74
47.78
47.95
46.86
1,219,700
Nov 14, 2025
48.21
48.93
47.66
48.80
47.69
937,000
Nov 13, 2025
48.05
48.48
47.83
48.03
46.94
840,700
Nov 12, 2025
48.32
48.50
47.91
47.97
46.88
655,200
Nov 11, 2025
48.31
48.94
48.31
48.61
47.50
1,150,000
Nov 10, 2025
47.66
48.14
47.14
48.05
46.96
1,309,500
Nov 7, 2025
47.04
47.63
46.89
47.58
46.50
848,600
Nov 6, 2025
46.63
47.34
46.63
46.89
45.82
646,900
Nov 5, 2025
46.38
47.00
46.30
46.48
45.42
806,900
Nov 4, 2025
46.28
46.49
45.95
46.37
45.31
894,500
Nov 3, 2025
46.86
47.00
46.32
46.86
45.79
759,500
Oct 31, 2025
46.60
47.08
46.43
46.85
45.78
786,800
Oct 30, 2025
46.69
47.06
46.40
46.47
45.41
641,700
Oct 29, 2025
46.41
46.97
46.41
46.74
45.68
539,500
