iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
96.08
+0.16 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.98 | 97.76 | 95.98 | 96.08 | 96.08 | 0.17% | 54,420 |
| Dec 4, 2025 | 95.61 | 96.31 | 95.35 | 95.92 | 95.92 | 0.24% | 51,567 |
| Dec 3, 2025 | 94.06 | 95.79 | 94.06 | 95.69 | 95.69 | 2.32% | 33,121 |
| Dec 2, 2025 | 94.81 | 94.81 | 93.16 | 93.52 | 93.52 | -1.42% | 46,666 |
| Dec 1, 2025 | 93.93 | 95.53 | 93.93 | 94.87 | 94.87 | 1.06% | 74,141 |
| Nov 28, 2025 | 92.74 | 94.24 | 92.56 | 93.87 | 93.87 | 1.75% | 24,261 |
| Nov 26, 2025 | 91.13 | 93.02 | 91.13 | 92.26 | 92.26 | 1.30% | 58,712 |
| Nov 25, 2025 | 90.88 | 91.38 | 90.00 | 91.08 | 91.08 | -0.72% | 74,920 |
| Nov 24, 2025 | 91.12 | 92.14 | 89.72 | 91.74 | 91.74 | 0.47% | 80,605 |
| Nov 21, 2025 | 90.56 | 91.97 | 89.86 | 91.31 | 91.31 | 0.82% | 89,999 |
| Nov 20, 2025 | 93.21 | 94.73 | 90.53 | 90.57 | 90.57 | -2.16% | 50,846 |
| Nov 19, 2025 | 92.34 | 92.67 | 91.45 | 92.57 | 92.57 | -1.40% | 37,463 |
| Nov 18, 2025 | 92.22 | 94.14 | 92.10 | 93.88 | 93.88 | 1.20% | 39,958 |
| Nov 17, 2025 | 94.46 | 94.46 | 92.40 | 92.77 | 92.77 | -1.93% | 42,087 |
| Nov 14, 2025 | 93.10 | 94.74 | 91.94 | 94.60 | 94.60 | 1.83% | 139,233 |
| Nov 13, 2025 | 93.14 | 94.30 | 92.44 | 92.90 | 92.90 | -0.18% | 47,147 |
| Nov 12, 2025 | 93.57 | 94.27 | 92.99 | 93.07 | 93.07 | -1.24% | 53,439 |
| Nov 11, 2025 | 92.77 | 94.83 | 92.77 | 94.24 | 94.24 | 2.18% | 78,906 |
| Nov 10, 2025 | 91.65 | 92.51 | 90.57 | 92.23 | 92.23 | 1.33% | 52,925 |
| Nov 7, 2025 | 90.16 | 91.48 | 89.66 | 91.02 | 91.02 | 1.28% | 106,380 |
| Nov 6, 2025 | 89.15 | 91.09 | 89.15 | 89.87 | 89.87 | 1.31% | 45,889 |
| Nov 5, 2025 | 88.91 | 90.23 | 88.70 | 88.71 | 88.71 | -0.36% | 67,313 |
| Nov 4, 2025 | 88.29 | 89.33 | 87.52 | 89.03 | 89.03 | -1.23% | 97,417 |
| Nov 3, 2025 | 89.32 | 90.17 | 88.39 | 90.14 | 90.14 | 0.90% | 55,967 |
| Oct 31, 2025 | 88.97 | 89.70 | 88.63 | 89.34 | 89.34 | 0.79% | 60,333 |
| Oct 30, 2025 | 88.75 | 90.02 | 88.49 | 88.64 | 88.64 | -0.29% | 29,962 |
| Oct 29, 2025 | 88.41 | 89.30 | 88.28 | 88.90 | 88.90 | 0.77% | 37,788 |
| Oct 28, 2025 | 89.47 | 89.47 | 88.20 | 88.22 | 88.22 | -2.02% | 45,566 |
| Oct 27, 2025 | 90.22 | 90.56 | 89.70 | 90.04 | 90.04 | 0.19% | 36,545 |
| Oct 24, 2025 | 91.34 | 91.34 | 89.83 | 89.87 | 89.87 | -1.10% | 45,508 |
| Oct 23, 2025 | 90.15 | 91.24 | 89.76 | 90.87 | 90.87 | 3.05% | 76,898 |
| Oct 22, 2025 | 88.15 | 88.60 | 86.83 | 88.18 | 88.18 | 0.69% | 83,866 |
| Oct 21, 2025 | 88.26 | 88.49 | 87.58 | 87.58 | 87.58 | -0.77% | 54,079 |
| Oct 20, 2025 | 87.60 | 88.48 | 87.50 | 88.26 | 88.26 | 1.38% | 35,132 |
| Oct 17, 2025 | 86.88 | 87.60 | 86.43 | 87.06 | 87.06 | 0.33% | 46,567 |
| Oct 16, 2025 | 88.70 | 88.87 | 85.93 | 86.77 | 86.77 | -1.80% | 41,076 |
| Oct 15, 2025 | 88.91 | 89.37 | 87.68 | 88.36 | 88.36 | 0.18% | 22,510 |
| Oct 14, 2025 | 87.17 | 88.92 | 86.89 | 88.20 | 88.20 | -0.60% | 106,722 |
| Oct 13, 2025 | 88.00 | 88.79 | 87.74 | 88.73 | 88.73 | 1.88% | 29,917 |
| Oct 10, 2025 | 90.10 | 90.44 | 87.09 | 87.09 | 87.09 | -4.48% | 49,415 |
| Oct 9, 2025 | 92.85 | 93.57 | 90.91 | 91.17 | 91.17 | -1.64% | 40,940 |
| Oct 8, 2025 | 93.45 | 93.45 | 91.83 | 92.69 | 92.69 | -0.46% | 29,719 |
| Oct 7, 2025 | 92.90 | 93.20 | 91.61 | 93.12 | 93.12 | -0.15% | 28,274 |
| Oct 6, 2025 | 93.14 | 93.87 | 93.11 | 93.26 | 93.26 | 0.78% | 31,619 |
| Oct 3, 2025 | 92.53 | 93.22 | 92.39 | 92.54 | 92.54 | 0.48% | 53,466 |
| Oct 2, 2025 | 93.17 | 93.72 | 91.94 | 92.10 | 92.10 | -1.50% | 41,425 |
| Oct 1, 2025 | 92.09 | 93.71 | 92.00 | 93.50 | 93.50 | 0.97% | 43,888 |
| Sep 30, 2025 | 92.70 | 93.10 | 91.90 | 92.60 | 92.60 | -0.95% | 140,823 |
| Sep 29, 2025 | 95.14 | 95.29 | 93.00 | 93.49 | 93.49 | -2.35% | 61,167 |
| Sep 26, 2025 | 94.88 | 96.99 | 94.88 | 95.74 | 95.74 | 1.08% | 55,259 |
| Sep 25, 2025 | 93.45 | 94.89 | 93.45 | 94.72 | 94.72 | 0.92% | 33,946 |
| Sep 24, 2025 | 92.82 | 94.91 | 92.82 | 93.86 | 93.86 | 1.81% | 44,559 |
| Sep 23, 2025 | 90.75 | 93.80 | 90.75 | 92.19 | 92.19 | 1.97% | 65,422 |
| Sep 22, 2025 | 89.55 | 90.81 | 89.42 | 90.41 | 90.41 | 0.40% | 52,498 |
| Sep 19, 2025 | 91.49 | 91.49 | 89.66 | 90.05 | 90.05 | -1.65% | 39,442 |
| Sep 18, 2025 | 92.26 | 92.26 | 90.78 | 91.56 | 91.56 | -0.49% | 56,477 |
| Sep 17, 2025 | 91.85 | 93.05 | 91.48 | 92.01 | 92.01 | -0.07% | 31,985 |
| Sep 16, 2025 | 90.24 | 92.27 | 90.24 | 92.07 | 92.07 | 1.75% | 81,704 |
| Sep 15, 2025 | 91.36 | 91.36 | 90.20 | 90.49 | 89.85 | -0.59% | 64,427 |
| Sep 12, 2025 | 92.29 | 92.79 | 91.00 | 91.03 | 90.39 | -1.08% | 45,427 |
| Sep 11, 2025 | 91.40 | 92.28 | 91.40 | 92.02 | 91.37 | -0.20% | 33,985 |
| Sep 10, 2025 | 90.78 | 92.20 | 90.49 | 92.20 | 91.55 | 1.70% | 42,641 |
| Sep 9, 2025 | 90.69 | 92.29 | 90.60 | 90.66 | 90.02 | 0.44% | 129,446 |
| Sep 8, 2025 | 91.28 | 91.58 | 89.65 | 90.26 | 89.62 | -0.78% | 112,693 |
| Sep 5, 2025 | 91.82 | 92.34 | 90.06 | 90.97 | 90.33 | -1.74% | 59,661 |
| Sep 4, 2025 | 91.44 | 92.79 | 91.44 | 92.58 | 91.93 | 0.95% | 37,938 |
| Sep 3, 2025 | 93.54 | 94.52 | 91.40 | 91.71 | 91.06 | -2.95% | 76,620 |
| Sep 2, 2025 | 93.39 | 94.50 | 92.95 | 94.50 | 93.83 | 0.80% | 83,879 |
| Aug 29, 2025 | 93.45 | 94.16 | 93.23 | 93.75 | 93.09 | 0.27% | 73,410 |
| Aug 28, 2025 | 92.70 | 93.65 | 91.93 | 93.50 | 92.84 | 1.03% | 37,456 |
| Aug 27, 2025 | 91.18 | 93.01 | 91.18 | 92.55 | 91.90 | 1.18% | 47,431 |
| Aug 26, 2025 | 91.13 | 91.47 | 90.61 | 91.47 | 90.83 | -0.17% | 24,100 |
| Aug 25, 2025 | 90.74 | 91.76 | 90.74 | 91.63 | 90.98 | 0.81% | 40,325 |
| Aug 22, 2025 | 88.56 | 91.06 | 88.56 | 90.89 | 90.25 | 2.87% | 54,824 |
| Aug 21, 2025 | 88.03 | 88.63 | 87.48 | 88.35 | 87.73 | 0.17% | 36,585 |
| Aug 20, 2025 | 87.53 | 88.55 | 87.30 | 88.20 | 87.58 | 0.98% | 39,024 |
| Aug 19, 2025 | 86.87 | 88.21 | 86.87 | 87.34 | 86.72 | -0.09% | 47,681 |
| Aug 18, 2025 | 87.77 | 87.77 | 86.92 | 87.42 | 86.80 | -0.97% | 43,316 |
| Aug 15, 2025 | 88.38 | 89.21 | 87.97 | 88.28 | 87.66 | -0.25% | 28,065 |
| Aug 14, 2025 | 88.20 | 88.60 | 87.19 | 88.50 | 87.88 | 0.22% | 39,936 |
| Aug 13, 2025 | 87.47 | 88.31 | 86.98 | 88.31 | 87.69 | 1.32% | 73,963 |
| Aug 12, 2025 | 86.55 | 88.18 | 86.40 | 87.16 | 86.55 | 0.90% | 73,065 |
| Aug 11, 2025 | 87.44 | 87.84 | 86.06 | 86.38 | 85.77 | -0.70% | 108,102 |
| Aug 8, 2025 | 86.94 | 88.12 | 86.25 | 86.99 | 86.38 | 0.42% | 94,121 |
| Aug 7, 2025 | 88.12 | 89.15 | 86.52 | 86.63 | 86.02 | -0.96% | 127,401 |
| Aug 6, 2025 | 89.15 | 89.67 | 87.09 | 87.47 | 86.85 | -1.09% | 67,349 |
| Aug 5, 2025 | 88.08 | 88.62 | 87.13 | 88.43 | 87.81 | 0.60% | 66,235 |
| Aug 4, 2025 | 87.09 | 88.28 | 87.09 | 87.90 | 87.28 | 0.45% | 63,977 |
| Aug 1, 2025 | 89.71 | 89.71 | 87.21 | 87.51 | 86.89 | -3.08% | 46,272 |
| Jul 31, 2025 | 90.36 | 91.52 | 89.91 | 90.29 | 89.65 | -0.90% | 61,393 |
| Jul 30, 2025 | 91.65 | 91.90 | 90.47 | 91.11 | 90.47 | -1.43% | 44,717 |
| Jul 29, 2025 | 91.68 | 92.46 | 91.13 | 92.43 | 91.78 | 0.91% | 41,508 |
| Jul 28, 2025 | 90.64 | 91.60 | 90.62 | 91.60 | 90.95 | 2.11% | 33,694 |
| Jul 25, 2025 | 90.50 | 90.50 | 89.26 | 89.71 | 89.08 | -0.51% | 47,308 |
| Jul 24, 2025 | 90.15 | 90.58 | 89.22 | 90.17 | 89.53 | -0.08% | 86,725 |
| Jul 23, 2025 | 89.53 | 90.35 | 89.01 | 90.24 | 89.60 | 0.78% | 56,235 |
| Jul 22, 2025 | 88.60 | 89.92 | 88.60 | 89.54 | 88.91 | 0.97% | 78,544 |
| Jul 21, 2025 | 90.54 | 90.54 | 88.56 | 88.68 | 88.06 | -2.03% | 62,182 |
| Jul 18, 2025 | 91.50 | 91.85 | 90.44 | 90.52 | 89.88 | 0.04% | 161,341 |
| Jul 17, 2025 | 89.24 | 90.62 | 88.97 | 90.48 | 89.84 | 1.36% | 61,793 |