Get the Stockscreener App
44.41
1.09%
0.48
Ishares U S Energy Etf Stock (IYE) Price History
The historical daily chart and data for Ishares U S Energy Etf stock (IYE), show that the latest closing stock price as of December 20, 2024, is $44.41.
- Ishares U S Energy Etf all-time high stock price is $57.86, occurred on June 23, 2014.
- The lowest Ishares U S Energy Etf stock price recorded was $12.13 on March 18, 2020. Since then, Ishares U S Energy Etf's stock price has risen over 266.11% to $44.41 now.
- The 52-week high stock price for IYE is $51.70, representing a 16.42% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for IYE is $41.46, indicating a -6.64% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Ishares U S Energy Etf (IYE) stock in the beginning of 2023 was $30.99. The stock closed the year at $46.49, a gain of over 50.02% for the year.
The table below shows more information about IYE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $44.52 | $43.81 | $0.71 | 344,099.0 | +1.09% |
| Dec 19, 2024 | $44.92 | $43.91 | $1.02 | 564,754.0 | -0.95% |
| Dec 18, 2024 | $45.77 | $44.35 | $1.42 | 705,001.0 | -2.81% |
| Dec 17, 2024 | $45.73 | $45.25 | $0.48 | 376,361.0 | -1.51% |
| Dec 16, 2024 | $47.22 | $46.27 | $0.95 | 319,921.0 | -2.09% |
| Dec 13, 2024 | $47.70 | $47.20 | $0.50 | 378,724.0 | -0.65% |
| Dec 12, 2024 | $47.91 | $47.55 | $0.364 | 141,962.0 | -0.65% |
| Dec 11, 2024 | $48.11 | $47.69 | $0.42 | 258,337.0 | +0.27% |
| Dec 10, 2024 | $48.43 | $47.76 | $0.6723 | 157,653.0 | -0.71% |
| Dec 09, 2024 | $48.80 | $48.06 | $0.7377 | 180,740.0 | -0.04% |
| Dec 06, 2024 | $48.96 | $48.14 | $0.8227 | 262,731.0 | -1.73% |
| Dec 05, 2024 | $49.37 | $48.91 | $0.46 | 94,020.0 | +0.29% |
| Dec 04, 2024 | $50.01 | $48.59 | $1.42 | 162,364.0 | -2.24% |
| Dec 03, 2024 | $50.39 | $49.82 | $0.57 | 174,434.0 | -0.08% |
| Dec 02, 2024 | $50.50 | $49.59 | $0.9101 | 197,015.0 | -0.83% |
| Nov 29, 2024 | $50.55 | $50.32 | $0.23 | 64,362.0 | +0.38% |
| Nov 27, 2024 | $50.66 | $50.22 | $0.44 | 161,147.0 | -0.02% |
| Nov 26, 2024 | $50.53 | $50.09 | $0.44 | 160,523.0 | -0.18% |
| Nov 25, 2024 | $51.61 | $50.27 | $1.34 | 232,743.0 | -1.97% |
| Nov 22, 2024 | $51.60 | $51.09 | $0.51 | 251,493.0 | +0.39% |
Ishares U S Energy Etf Stock (IYE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Energy Etf Stock (IYE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.50 | $43.81 | $6.69 | 4,662,215.0 | -11.99% |
| Nov, 2024 | $51.61 | $46.25 | $5.36 | 3,483,326.0 | +8.33% |
| Oct, 2024 | $49.52 | $45.86 | $3.66 | 5,532,733.0 | +0.52% |
| Sep, 2024 | $47.94 | $43.71 | $4.23 | 5,768,359.0 | -3.54% |
| Aug, 2024 | $49.14 | $44.84 | $4.30 | 5,148,112.0 | -1.98% |
| Jul, 2024 | $49.72 | $46.68 | $3.04 | 5,286,464.0 | +2.10% |
| Jun, 2024 | $48.92 | $45.98 | $2.94 | 7,505,630.0 | -2.34% |
| May, 2024 | $49.86 | $47.64 | $2.22 | 12,136,429.0 | +0.57% |
| Apr, 2024 | $51.70 | $48.83 | $2.87 | 12,302,712.0 | -1.07% |
| Mar, 2024 | $49.45 | $45.00 | $4.45 | 7,615,224.0 | +9.63% |
| Feb, 2024 | $45.44 | $42.99 | $2.45 | 13,102,613.0 | +3.30% |
| Jan, 2024 | $45.61 | $41.46 | $4.15 | 11,931,815.0 | -1.13% |
Ishares U S Energy Etf Stock (IYE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.31 | $42.28 | $3.03 | 11,222,080.0 | -0.72% |
| Nov, 2023 | $46.17 | $43.17 | $3.00 | 10,428,258.0 | -0.80% |
| Oct, 2023 | $48.56 | $44.20 | $4.37 | 13,827,981.0 | -5.55% |
| Sep, 2023 | $49.10 | $46.92 | $2.18 | 8,950,188.0 | +1.24% |
| Aug, 2023 | $47.42 | $44.92 | $2.50 | 10,327,069.0 | +1.34% |
| Jul, 2023 | $46.36 | $41.43 | $4.93 | 7,977,716.0 | +7.91% |
| Jun, 2023 | $43.19 | $40.24 | $2.95 | 11,492,411.0 | +6.07% |
| May, 2023 | $44.53 | $40.28 | $4.25 | 9,832,312.0 | -9.38% |
| Apr, 2023 | $46.13 | $43.37 | $2.76 | 7,369,396.0 | +1.87% |
| Mar, 2023 | $46.48 | $39.94 | $6.54 | 14,512,664.0 | -1.17% |
| Feb, 2023 | $47.75 | $43.70 | $4.05 | 7,966,592.0 | -7.09% |
| Jan, 2023 | $49.12 | $43.93 | $5.19 | 17,305,406.0 | +2.50% |
Ishares U S Energy Etf Stock (IYE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $49.54 | $44.26 | $5.28 | 11,541,580.0 | -5.26% |
| Nov, 2022 | $50.75 | $46.97 | $3.78 | 13,757,210.0 | +1.47% |
| Oct, 2022 | $48.96 | $40.63 | $8.33 | 20,791,381.0 | +23.02% |
| Sep, 2022 | $45.44 | $37.47 | $7.97 | 21,295,410.0 | -10.29% |
| Aug, 2022 | $46.25 | $38.47 | $7.78 | 19,752,484.0 | +3.42% |
| Jul, 2022 | $42.49 | $34.94 | $7.55 | 43,858,343.0 | +11.15% |
| Jun, 2022 | $49.31 | $37.06 | $12.25 | 32,215,634.0 | -17.00% |
| May, 2022 | $47.63 | $39.48 | $8.15 | 81,466,992.0 | +15.03% |
| Apr, 2022 | $43.31 | $37.71 | $5.60 | 55,942,337.0 | -2.42% |
| Mar, 2022 | $42.45 | $37.29 | $5.16 | 95,460,628.0 | +8.86% |
| Feb, 2022 | $37.63 | $34.68 | $2.95 | 89,357,348.0 | +7.37% |
| Jan, 2022 | $35.45 | $30.12 | $5.33 | 91,664,512.0 | +16.31% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):