MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYE — iShares U.S. Energy ETF
NYSE ArcaiShares U.S. Energy ETF
$66.22
+0.24(+0.36%)
- O
- 65.16
- H
- 66.29
- L
- 65.16
- V
- 831.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.22
Period Return+53.54%
Period High$69.80
Period Low$42.12
Avg Daily Volume1.10M
Total Trading Days365
IYE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.16 | $66.29 | $65.16 | $66.22 | +$0.24 | +0.36% | 831,297 | $65.92 | $65.16 $66.29 |
| Oct 1, 2026 | $64.44 | $66.07 | $64.33 | $65.98 | +$1.18 | +1.82% | 2,106,375 | $65.60 | $64.33 $66.07 |
| Sep 30, 2026 | $65.16 | $65.42 | $64.69 | $64.80 | $-0.01 | -0.02% | 605,943 | $65.10 | $64.69 $65.42 |
| Sep 29, 2026 | $64.36 | $65.03 | $64.20 | $64.81 | $-0.56 | -0.86% | 1,293,455 | $64.77 | $64.20 $65.03 |
| Sep 28, 2026 | $66.07 | $66.07 | $65.15 | $65.37 | $-0.01 | -0.02% | 1,190,008 | $65.53 | $65.15 $66.07 |
| Sep 25, 2026 | $65.31 | $65.66 | $64.96 | $65.38 | $-0.59 | -0.89% | 1,007,167 | $65.27 | $64.96 $65.66 |
| Sep 24, 2026 | $66.37 | $66.77 | $65.80 | $65.97 | +$0.21 | +0.32% | 1,179,810 | $66.21 | $65.80 $66.77 |
| Sep 23, 2026 | $65.60 | $66.40 | $65.49 | $65.76 | +$0.62 | +0.95% | 1,397,780 | $65.90 | $65.49 $66.40 |
| Sep 22, 2026 | $65.04 | $66.12 | $64.78 | $65.14 | $-0.70 | -1.06% | 914,953 | $65.52 | $64.78 $66.12 |
| Sep 21, 2026 | $66.65 | $67.10 | $65.79 | $65.84 | $-1.53 | -2.27% | 693,899 | $66.19 | $65.79 $67.10 |
| Sep 18, 2026 | $67.56 | $67.78 | $67.18 | $67.37 | $-0.27 | -0.40% | 769,834 | $67.45 | $67.18 $67.78 |
| Sep 17, 2026 | $66.68 | $67.66 | $66.58 | $67.64 | +$0.47 | +0.70% | 631,835 | $67.23 | $66.58 $67.66 |
| Sep 16, 2026 | $68.47 | $68.47 | $66.79 | $67.17 | $-2.08 | -3.00% | 892,093 | $67.58 | $66.79 $68.47 |
| Sep 15, 2026 | $68.15 | $69.41 | $68.12 | $69.25 | +$1.07 | +1.57% | 825,470 | $68.87 | $68.12 $69.41 |
| Sep 14, 2026 | $69.68 | $69.71 | $67.86 | $68.18 | $-0.64 | -0.93% | 1,628,412 | $68.68 | $67.86 $69.71 |
| Sep 11, 2026 | $68.47 | $69.40 | $68.36 | $68.82 | +$0.21 | +0.31% | 2,946,853 | $68.78 | $68.36 $69.40 |
| Sep 10, 2026 | $69.80 | $69.80 | $67.98 | $68.61 | $-0.30 | -0.44% | 788,736 | $68.66 | $67.98 $69.80 |
| Sep 9, 2026 | $69.16 | $69.56 | $68.62 | $68.91 | +$0.53 | +0.78% | 571,563 | $69.04 | $68.62 $69.56 |
| Sep 8, 2026 | $68.41 | $68.87 | $67.92 | $68.38 | +$0.65 | +0.96% | 570,915 | $68.47 | $67.92 $68.87 |
| Sep 4, 2026 | $67.87 | $68.04 | $67.09 | $67.73 | $-0.64 | -0.94% | 437,542 | $67.68 | $67.09 $68.04 |
| Sep 3, 2026 | $68.79 | $69.28 | $68.33 | $68.37 | $-0.43 | -0.62% | 549,918 | $68.80 | $68.33 $69.28 |
| Sep 2, 2026 | $68.11 | $69.10 | $68.03 | $68.80 | +$0.26 | +0.38% | 569,399 | $68.65 | $68.03 $69.10 |
| Sep 1, 2026 | $68.53 | $68.55 | $67.74 | $68.54 | +$0.95 | +1.41% | 785,107 | $68.21 | $67.74 $68.55 |
| Aug 31, 2026 | $67.37 | $68.08 | $66.76 | $67.59 | +$1.34 | +2.02% | 542,778 | $67.39 | $66.76 $68.08 |
| Aug 28, 2026 | $66.06 | $66.33 | $65.73 | $66.25 | +$0.32 | +0.49% | 468,197 | $66.06 | $65.73 $66.33 |
| Aug 27, 2026 | $65.88 | $66.38 | $65.20 | $65.93 | $-0.12 | -0.18% | 440,002 | $65.86 | $65.20 $66.38 |
| Aug 26, 2026 | $65.12 | $66.69 | $64.95 | $66.05 | +$0.32 | +0.49% | 432,999 | $66.15 | $64.95 $66.69 |
| Aug 25, 2026 | $65.95 | $66.44 | $65.72 | $65.73 | $-1.08 | -1.61% | 572,146 | $66.20 | $65.72 $66.44 |
| Aug 24, 2026 | $66.97 | $67.36 | $66.25 | $66.81 | $-0.56 | -0.82% | 398,585 | $66.74 | $66.25 $67.36 |
| Aug 21, 2026 | $67.61 | $68.03 | $67.12 | $67.36 | $-0.12 | -0.18% | 445,751 | $67.53 | $67.12 $68.03 |