Skip to main content
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
110.02
+0.09 (0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026109.41110.74109.31110.02110.020.08%12,535
Jun 25, 2026108.41110.40107.72109.93109.931.18%12,728
Jun 24, 2026107.95108.84107.00108.65108.65-1.28%8,866
Jun 23, 2026109.04110.47109.00110.06110.060.36%11,163
Jun 22, 2026107.63109.67107.59109.66109.662.04%10,736
Jun 18, 2026108.64108.64106.57107.47107.47-1.65%19,170
Jun 17, 2026110.19110.29108.86109.27109.27-0.83%18,814
Jun 16, 2026109.49110.40109.10110.19110.19-0.75%17,808
Jun 15, 2026110.50112.19110.24111.02111.02-3.76%87,626
Jun 12, 2026113.63117.10113.50115.86115.351.19%84,102
Jun 11, 2026118.35118.75114.44114.50114.00-2.70%117,613
Jun 10, 2026116.04119.43116.04117.68117.172.29%83,389
Jun 9, 2026117.06117.06113.43115.05114.55-2.27%96,362
Jun 8, 2026117.38119.24117.38117.72117.211.35%62,833
Jun 5, 2026118.98119.45116.12116.15115.64-2.60%77,157
Jun 4, 2026118.38119.77117.96119.25118.73-0.27%99,882
Jun 3, 2026118.49120.50117.60119.57119.051.66%85,410
Jun 2, 2026116.29118.17116.29117.62117.110.81%53,242
Jun 1, 2026115.94118.17115.78116.67116.162.26%131,756
May 29, 2026114.30114.61112.81114.09113.59-0.55%80,406
May 28, 2026115.26115.70113.81114.72114.220.67%85,433
May 27, 2026113.52115.41112.72113.96113.46-1.26%134,218
May 26, 2026117.42119.17115.34115.42114.92-3.12%73,291
May 22, 2026117.94119.38117.80119.14118.620.85%42,347
May 21, 2026122.15122.35117.59118.13117.61-2.29%104,783
May 20, 2026122.53124.29120.00120.90120.37-2.13%190,885
May 19, 2026122.92123.78121.70123.53122.991.20%38,972
May 18, 2026119.40122.74118.94122.07121.541.62%64,448
May 15, 2026118.24120.22118.21120.12119.602.63%61,664
May 14, 2026115.85117.63115.81117.04116.530.59%28,751
May 13, 2026116.73116.85114.89116.35115.84-0.52%66,887
May 12, 2026117.68117.68116.01116.96116.450.51%54,147
May 11, 2026115.20116.63114.94116.37115.862.33%83,092
May 8, 2026113.80114.78112.80113.71113.21-0.19%58,878
May 7, 2026114.18114.38112.08113.93113.43-2.28%109,006
May 6, 2026117.92119.09116.25116.59116.08-5.26%156,057
May 5, 2026123.09123.88122.30123.06122.52-0.40%69,021
May 4, 2026121.41123.86120.64123.56123.021.90%164,435
May 1, 2026122.05122.47119.29121.25120.72-1.27%93,937
Apr 30, 2026119.93123.06119.37122.82122.280.43%100,525
Apr 29, 2026120.00122.40119.99122.29121.763.30%186,127
Apr 28, 2026118.47118.93117.57118.38117.861.48%73,231
Apr 27, 2026116.95118.11116.16116.65116.140.51%89,487
Apr 24, 2026115.87116.70114.95116.06115.55-0.57%171,897
Apr 23, 2026116.56117.38115.80116.72116.210.71%118,824
Apr 22, 2026114.89116.18114.87115.90115.391.73%98,824
Apr 21, 2026111.68114.19111.25113.92113.422.40%100,772
Apr 20, 2026111.60112.07110.74111.25110.760.63%73,701
Apr 17, 2026110.59110.83107.04110.55110.07-4.34%282,697
Apr 16, 2026113.60116.06113.60115.57115.072.02%81,319
Apr 15, 2026112.77114.26111.82113.28112.790.17%63,843
Apr 14, 2026115.16115.19112.52113.09112.60-2.77%96,299
Apr 13, 2026117.97118.02115.36116.31115.800.34%139,786
Apr 10, 2026115.24116.12114.26115.92115.410.25%67,460
Apr 9, 2026119.00119.93115.14115.63115.13-2.31%405,582
Apr 8, 2026115.21118.81113.95118.36117.84-4.35%226,561
Apr 7, 2026123.37125.20123.17123.74123.200.63%145,450
Apr 6, 2026121.86122.97121.30122.97122.430.62%124,239
Apr 2, 2026124.36125.45121.33122.21121.681.26%163,042
Apr 1, 2026121.22123.49119.28120.69120.16-3.37%280,691
Mar 31, 2026126.55128.43122.30124.90124.36-1.57%372,649
Mar 30, 2026130.49130.50126.31126.89126.34-1.63%198,003
Mar 27, 2026128.18129.27127.37128.99128.431.23%210,932
Mar 26, 2026125.26128.46125.25127.42126.862.29%186,256
Mar 25, 2026122.74124.95122.74124.57124.020.12%126,101
Mar 24, 2026121.82125.62121.82124.41123.872.63%222,947
Mar 23, 2026118.96122.34117.79121.22120.69-0.16%224,363
Mar 20, 2026121.94123.11121.00121.41120.880.14%205,450
Mar 19, 2026120.61122.95120.42121.24120.711.41%384,614
Mar 18, 2026118.84120.02118.56119.55119.031.01%145,687
Mar 17, 2026117.97119.11117.39118.35117.831.23%76,274
Mar 16, 2026117.64118.29116.19117.47116.410.09%132,748
Mar 13, 2026116.62117.81115.76117.36116.300.50%126,102
Mar 12, 2026116.00118.26115.90116.78115.721.40%276,411
Mar 11, 2026111.00115.22111.00115.17114.133.48%96,535
Mar 10, 2026112.80113.60110.61111.30110.29-1.90%227,661
Mar 9, 2026115.86115.86112.50113.46112.43-0.53%182,386
Mar 6, 2026115.27115.78113.57114.07113.040.18%163,354
Mar 5, 2026113.40115.23112.92113.86112.831.28%162,870
Mar 4, 2026110.95112.73109.62112.42111.400.38%86,537
Mar 3, 2026113.87114.29110.81111.99110.98-0.28%275,320
Mar 2, 2026112.95112.95109.85112.30111.283.60%239,251
Feb 27, 2026107.41108.54105.88108.40107.422.08%97,523
Feb 26, 2026104.50107.12103.88106.19105.230.68%112,689
Feb 25, 2026106.81106.86104.01105.47104.52-0.71%87,418
Feb 24, 2026105.96106.33104.62106.22105.260.39%65,992
Feb 23, 2026107.44108.72105.45105.81104.85-1.33%31,816
Feb 20, 2026106.76107.45106.00107.24106.270.20%49,702
Feb 19, 2026106.61108.06106.13107.03106.061.46%58,238
Feb 18, 2026104.70105.58104.45105.49104.541.53%61,999
Feb 17, 2026105.71106.86102.43103.90102.96-1.63%47,441
Feb 13, 2026102.99105.85102.99105.62104.662.07%119,984
Feb 12, 2026105.66105.84102.28103.48102.54-1.98%98,277
Feb 11, 2026103.87105.65103.85105.57104.622.86%70,112
Feb 10, 2026103.31103.31102.05102.63101.70-0.45%43,246
Feb 9, 2026102.64103.50102.41103.09102.160.02%37,219
Feb 6, 2026101.01103.34101.01103.07102.142.73%63,557
Feb 5, 2026100.53101.0098.77100.3399.42-1.46%96,343
Feb 4, 202699.33102.0699.17101.82100.903.17%112,851
Feb 3, 202696.2298.6995.7098.6997.803.14%120,548