iShares US Energy (IYE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -2.24649629019 | 48.52 | 48.98 | 47.13 | 193363 | 47.8137294 | SP |
| 4 | 0.65 | 1.38948268491 | 46.78 | 49.52 | 45.01 | 281338 | 47.41257304 | SP |
| 12 | -0.93 | -1.92307692308 | 48.36 | 49.52 | 43.71 | 259937 | 46.85347729 | SP |
| 26 | -1.86 | -3.77358490566 | 49.29 | 50.5867 | 43.71 | 348043 | 47.88357853 | SP |
| 52 | -0.65 | -1.35191347754 | 48.08 | 51.7 | 41.46 | 446963 | 46.2974128 | SP |
| 156 | 16.04 | 51.0990761389 | 31.39 | 51.7 | 28.13 | 1215457 | 39.78636448 | SP |
| 260 | 16.77 | 54.6966731898 | 30.66 | 51.7 | 12.1301 | 1564966 | 30.92988016 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 47.43 | -0.2 | -0.42 | 47.59 | 47.63 | 47.09 | 159633 |
| 1729204200 | 47.63 | 0.24 | 0.51 | 47.38 | 47.74 | 47.355 | 267493 |
| 1729117800 | 47.39 | 0.21 | 0.45 | 47.33 | 47.5307 | 47.28 | 151865 |
| 1729031400 | 47.18 | -1.5 | -3.08 | 47.46 | 47.715 | 47.13 | 253404 |
| 1728945000 | 48.68 | -0.12 | -0.25 | 48.48 | 48.81 | 48.385 | 132744 |
| 1728685800 | 48.8 | 0.31 | 0.64 | 48.52 | 48.98 | 48.47 | 157685 |
| 1728599400 | 48.49 | 0.27 | 0.56 | 48.49 | 48.72 | 48.1 | 159515 |
| 1728513000 | 48.22 | 0.26 | 0.54 | 47.64 | 48.34 | 47.51 | 253456 |
| 1728426600 | 47.96 | -1.25 | -2.54 | 48.6 | 48.6 | 47.72 | 254084 |
| 1728340200 | 49.21 | 0.17 | 0.35 | 49.18 | 49.52 | 49.1202 | 309163 |
| 1728081000 | 49.04 | 0.47 | 0.97 | 48.9 | 49.15 | 48.56 | 308657 |
| 1727994600 | 48.57 | 0.83 | 1.74 | 47.93 | 48.62 | 47.56 | 390694 |
| 1727908200 | 47.74 | 0.45 | 0.95 | 47.74 | 48.01 | 47.24 | 299264 |
| 1727821800 | 47.29 | 0.95 | 2.05 | 45.99 | 47.48 | 45.86 | 493442 |
| 1727735400 | 46.34 | 0.29 | 0.63 | 45.92 | 46.43 | 45.73 | 232994 |
| 1727476200 | 46.05 | 0.93 | 2.06 | 45.39 | 46.12 | 45.39 | 272360 |
| 1727389800 | 45.12 | -0.89 | -1.93 | 45.1 | 45.68 | 45.01 | 583114 |
| 1727303400 | 46.01 | -1.28 | -2.71 | 46.77 | 46.96 | 45.92 | 299410 |
| 1727217000 | 47.29 | -0.15 | -0.32 | 47.94 | 47.94 | 47.24 | 225681 |
| 1727130600 | 47.44 | 0.61 | 1.30 | 46.97 | 47.64 | 46.76 | 287927 |
| 1726871400 | 46.83 | -0.1 | -0.21 | 46.78 | 46.96 | 46.34 | 184471 |
| 1726785000 | 46.93 | 0.54 | 1.16 | 47.02 | 47.44 | 46.68 | 196747 |
| 1726698600 | 46.39 | 0.1 | 0.22 | 46.18 | 46.93 | 46.17 | 281993 |
| 1726612200 | 46.29 | 0.66 | 1.45 | 45.63 | 46.3 | 45.63 | 141699 |
| 1726525800 | 45.63 | 0.56 | 1.24 | 45.4 | 45.76 | 45.26 | 284811 |
| 1726266600 | 45.07 | 0.24 | 0.54 | 45.02 | 45.39 | 44.96 | 191383 |
| 1726180200 | 44.83 | 0.39 | 0.88 | 44.56 | 44.99 | 44.32 | 283507 |
| 1726093800 | 44.44 | -0.27 | -0.60 | 44.72 | 44.76 | 43.71 | 412859 |
| 1726007400 | 44.71 | -0.74 | -1.63 | 45.5 | 45.5 | 44.345 | 410283 |
| 1725921000 | 45.45 | 0.21 | 0.46 | 45.37 | 45.87 | 45.27 | 200691 |
| 1725661800 | 45.24 | -0.56 | -1.22 | 46.1 | 46.19 | 45.055 | 313552 |
| 1725575400 | 45.8 | -0.32 | -0.69 | 46.51 | 46.51 | 45.76 | 324392 |
| 1725489000 | 46.12 | -0.67 | -1.43 | 46.78 | 47.1 | 46.06 | 178414 |
| 1725402600 | 46.79 | -1.25 | -2.60 | 47.07 | 47.19 | 46.54 | 300164 |
| 1725057000 | 48.04 | 0.13 | 0.27 | 47.48 | 48.08 | 47.36 | 141437 |
| 1724970600 | 47.91 | 0.56 | 1.18 | 47.61 | 48.1 | 47.22 | 138087 |
| 1724884200 | 47.35 | -0.34 | -0.71 | 47.43 | 47.58 | 47.17 | 162354 |
| 1724797800 | 47.69 | -0.44 | -0.91 | 48.08 | 48.19 | 47.57 | 113709 |
| 1724711400 | 48.13 | 0.47 | 0.99 | 48.2 | 48.57 | 47.835 | 156355 |
| 1724452200 | 47.66 | 0.75 | 1.60 | 47.13 | 47.71 | 47.1 | 125498 |
| 1724365800 | 46.91 | 0.12 | 0.26 | 46.83 | 47.1 | 46.73 | 127545 |
| 1724279400 | 46.79 | 0.03 | 0.06 | 47.03 | 47.26 | 46.71 | 183058 |
| 1724193000 | 46.76 | -1.25 | -2.60 | 47.88 | 47.94 | 46.72 | 553504 |
| 1724106600 | 48.01 | 0.31 | 0.65 | 47.72 | 48.4 | 47.72 | 313835 |
| 1723847400 | 47.7 | -0.08 | -0.17 | 47.48 | 47.77 | 47.45 | 80215 |
| 1723761000 | 47.78 | 0.62 | 1.31 | 47.43 | 47.89 | 47.4 | 115469 |
| 1723674600 | 47.16 | 0.29 | 0.62 | 46.99 | 47.34 | 46.81 | 122155 |
| 1723588200 | 46.87 | -0.46 | -0.97 | 46.9 | 47.0066 | 46.67 | 170869 |
| 1723501800 | 47.33 | 0.32 | 0.68 | 47.29 | 47.56 | 47.08 | 266657 |
| 1723242600 | 47.01 | 0.09 | 0.19 | 46.88 | 47.18 | 46.54 | 184597 |
| 1723156200 | 46.92 | 0.99 | 2.16 | 46.06 | 46.96 | 46.06 | 149324 |
| 1723069800 | 45.93 | 0.2 | 0.44 | 46.36 | 46.745 | 45.875 | 281006 |
| 1722983400 | 45.73 | 0.29 | 0.64 | 45.55 | 46.2002 | 45.39 | 378998 |
| 1722897000 | 45.44 | -0.99 | -2.13 | 45.3746 | 45.81 | 44.843 | 554952 |
| 1722637800 | 46.43 | -1.31 | -2.74 | 47.25 | 47.36 | 45.99 | 449800 |
| 1722551400 | 47.74 | -1.27 | -2.59 | 48.91 | 49.14 | 47.48 | 309270 |
| 1722465000 | 49.01 | 0.31 | 0.64 | 49.33 | 49.43 | 48.95 | 277493 |
| 1722378600 | 48.7 | 0.62 | 1.29 | 48.07 | 48.87 | 48.07 | 233074 |
| 1722292200 | 48.08 | -0.45 | -0.93 | 48.55 | 48.55 | 47.69 | 225728 |
| 1722033000 | 48.53 | 0.28 | 0.58 | 48.36 | 48.72 | 48.09 | 165325 |
| 1721946600 | 48.25 | 0.59 | 1.24 | 47.58 | 48.52 | 47.44 | 245547 |
| 1721860200 | 47.66 | 0.04 | 0.08 | 47.75 | 48.0655 | 47.34 | 185574 |
| 1721773800 | 47.62 | -0.73 | -1.51 | 48.21 | 48.28 | 47.57 | 187882 |
| 1721687400 | 48.35 | -0.3 | -0.62 | 48.49 | 48.62 | 48.095 | 246138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
