iShares U.S. Energy ETF (NY:IYE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	45.26	45.50	45.08	45.22	553,917	-0.19(-0.42%)
Jun 27, 2025	45.70	45.70	45.16	45.41	798,402	-0.28(-0.61%)
Jun 26, 2025	45.13	45.79	45.04	45.69	828,454	+0.69(+1.53%)
Jun 25, 2025	45.20	45.31	44.89	45.00	1,435,382	-0.22(-0.49%)
Jun 24, 2025	45.03	45.66	45.00	45.22	1,182,869	-0.51(-1.12%)
Jun 23, 2025	47.51	47.51	45.55	45.73	2,109,683	-1.17(-2.49%)
Jun 20, 2025	46.68	47.04	46.55	46.90	897,726	+0.42(+0.90%)
Jun 18, 2025	46.89	47.12	46.37	46.48	1,301,727	-0.29(-0.62%)
Jun 17, 2025	46.72	47.08	46.44	46.77	1,319,301	+0.32(+0.69%)
Jun 16, 2025	46.52	46.96	46.10	46.45	1,371,135	-0.14(-0.30%)
Jun 13, 2025	46.73	46.78	45.94	46.59	1,831,560	+0.82(+1.80%)
Jun 12, 2025	45.39	45.78	45.09	45.77	734,829	+0.18(+0.39%)
Jun 11, 2025	45.22	45.68	44.83	45.59	688,038	+0.67(+1.48%)
Jun 10, 2025	44.57	45.20	44.57	44.92	900,025	+0.76(+1.73%)
Jun 09, 2025	44.26	44.61	43.93	44.16	959,281	-0.01(-0.02%)
Jun 06, 2025	43.76	44.28	43.76	44.17	645,594	+0.82(+1.90%)
Jun 05, 2025	43.65	43.65	43.23	43.34	822,619	-0.02(-0.05%)
Jun 04, 2025	44.21	44.50	43.33	43.36	902,563	-0.82(-1.87%)
Jun 03, 2025	43.64	44.44	43.30	44.19	823,490	+0.55(+1.25%)
Jun 02, 2025	43.85	43.93	43.15	43.64	1,130,664	+0.54(+1.24%)
May 30, 2025	43.19	43.30	42.75	43.10	1,058,282	-0.32(-0.73%)
May 29, 2025	43.19	43.43	42.93	43.42	548,234	+0.27(+0.62%)
May 28, 2025	43.93	43.97	43.05	43.15	784,441	-0.53(-1.21%)
May 27, 2025	43.53	43.71	43.23	43.68	574,105	+0.40(+0.92%)
May 23, 2025	42.72	43.38	42.72	43.28	662,572	+0.17(+0.39%)
May 22, 2025	43.07	43.36	42.61	43.11	540,071	-0.23(-0.53%)
May 21, 2025	43.90	43.97	43.34	43.34	653,979	-0.81(-1.85%)
May 20, 2025	44.50	44.58	44.12	44.16	472,337	-0.39(-0.87%)
May 19, 2025	44.75	44.76	44.23	44.54	596,598	-0.58(-1.28%)
May 16, 2025	45.29	45.33	44.72	45.12	360,498	-0.13(-0.29%)
May 15, 2025	44.64	45.26	44.44	45.25	529,886	+0.14(+0.31%)
May 14, 2025	45.11	45.25	44.93	45.11	384,191	-0.22(-0.48%)
May 13, 2025	44.85	45.68	44.75	45.33	551,863	+0.71(+1.58%)
May 12, 2025	45.09	45.31	44.32	44.62	427,447	+1.09(+2.51%)
May 09, 2025	43.62	43.73	43.17	43.53	216,968	+0.44(+1.01%)
May 08, 2025	42.84	43.65	42.84	43.09	566,432	+0.61(+1.43%)
May 07, 2025	42.59	42.70	42.18	42.49	561,077	+0.06(+0.14%)
May 06, 2025	42.65	42.84	42.26	42.43	516,912	-0.02(-0.05%)
May 05, 2025	42.68	42.71	42.20	42.45	463,780	-0.78(-1.82%)
May 02, 2025	43.15	43.35	42.34	43.23	863,638	+0.66(+1.54%)