Skip to main content
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
118.38
+1.73 (1.48%)
At close: Apr 28, 2026, 4:00 PM EDT
118.41
+0.03 (0.03%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.47119.00117.58118.38118.381.48%12,415
Apr 27, 2026116.95118.11116.16116.65116.650.51%15,586
Apr 24, 2026115.87116.70114.95116.06116.06-0.57%171,893
Apr 23, 2026116.56117.38115.80116.72116.720.71%118,824
Apr 22, 2026114.89116.18114.87115.90115.901.73%98,824
Apr 21, 2026111.68114.19111.25113.92113.922.40%100,772
Apr 20, 2026111.60112.07110.74111.25111.250.63%73,701
Apr 17, 2026110.59110.83107.04110.55110.55-4.34%282,697
Apr 16, 2026113.60116.06113.60115.57115.572.02%81,319
Apr 15, 2026112.77114.26111.82113.28113.280.17%63,843
Apr 14, 2026115.16115.19112.52113.09113.09-2.77%96,299
Apr 13, 2026117.97118.02115.36116.31116.310.34%139,786
Apr 10, 2026115.24116.12114.26115.92115.920.25%67,460
Apr 9, 2026119.00119.93115.14115.63115.63-2.31%405,582
Apr 8, 2026115.21118.81113.95118.36118.36-4.35%226,561
Apr 7, 2026123.37125.20123.17123.74123.740.63%145,450
Apr 6, 2026121.86122.97121.30122.97122.970.62%124,239
Apr 2, 2026124.36125.45121.33122.21122.211.26%163,042
Apr 1, 2026121.22123.49119.28120.69120.69-3.37%280,691
Mar 31, 2026126.55128.43122.30124.90124.90-1.57%372,649
Mar 30, 2026130.49130.50126.31126.89126.89-1.63%198,003
Mar 27, 2026128.18129.27127.37128.99128.991.23%210,932
Mar 26, 2026125.26128.46125.25127.42127.422.29%186,256
Mar 25, 2026122.74124.95122.74124.57124.570.12%126,101
Mar 24, 2026121.82125.62121.82124.41124.412.63%222,947
Mar 23, 2026118.96122.34117.79121.22121.22-0.16%224,363
Mar 20, 2026121.94123.11121.00121.41121.410.14%205,450
Mar 19, 2026120.61122.95120.42121.24121.241.41%384,614
Mar 18, 2026118.84120.02118.56119.55119.551.01%145,687
Mar 17, 2026117.97119.11117.39118.35118.350.75%76,274
Mar 16, 2026117.64118.29116.19117.47116.920.09%132,748
Mar 13, 2026116.62117.81115.76117.36116.810.50%126,102
Mar 12, 2026116.00118.26115.90116.78116.231.40%276,411
Mar 11, 2026111.00115.22111.00115.17114.633.48%96,535
Mar 10, 2026112.80113.60110.61111.30110.78-1.90%227,661
Mar 9, 2026115.86115.86112.50113.46112.93-0.53%182,386
Mar 6, 2026115.27115.78113.57114.07113.530.18%163,354
Mar 5, 2026113.40115.23112.92113.86113.321.28%162,870
Mar 4, 2026110.95112.73109.62112.42111.890.38%86,537
Mar 3, 2026113.87114.29110.81111.99111.46-0.28%275,320
Mar 2, 2026112.95112.95109.85112.30111.773.60%239,251
Feb 27, 2026107.41108.54105.88108.40107.892.08%97,523
Feb 26, 2026104.50107.12103.88106.19105.690.68%112,689
Feb 25, 2026106.81106.86104.01105.47104.97-0.71%87,418
Feb 24, 2026105.96106.33104.62106.22105.720.39%65,992
Feb 23, 2026107.44108.72105.45105.81105.31-1.33%31,816
Feb 20, 2026106.76107.45106.00107.24106.740.20%49,702
Feb 19, 2026106.61108.06106.13107.03106.531.46%58,238
Feb 18, 2026104.70105.58104.45105.49104.991.53%61,999
Feb 17, 2026105.71106.86102.43103.90103.41-1.63%47,441
Feb 13, 2026102.99105.85102.99105.62105.122.07%119,984
Feb 12, 2026105.66105.84102.28103.48102.99-1.98%98,277
Feb 11, 2026103.87105.65103.85105.57105.072.86%70,112
Feb 10, 2026103.31103.31102.05102.63102.15-0.45%43,246
Feb 9, 2026102.64103.50102.41103.09102.600.02%37,219
Feb 6, 2026101.01103.34101.01103.07102.592.73%63,557
Feb 5, 2026100.53101.0098.77100.3399.86-1.46%96,343
Feb 4, 202699.33102.0699.17101.82101.343.17%112,851
Feb 3, 202696.2298.6995.7098.6998.233.14%120,548
Feb 2, 202695.5696.7394.9695.6995.24-2.63%187,032
Jan 30, 202697.3798.2796.2898.2797.810.77%133,787
Jan 29, 202698.52100.0197.4797.5297.061.19%364,240
Jan 28, 202695.5896.4095.2596.3795.921.34%169,720
Jan 27, 202695.0395.4994.0195.1094.650.51%42,386
Jan 26, 202695.8695.8693.8794.6294.17-0.23%61,799
Jan 23, 202695.3896.5394.6394.8494.390.76%52,925
Jan 22, 202694.0394.3493.4794.1293.68-0.23%77,928
Jan 21, 202693.1595.6393.1594.3493.902.95%173,992
Jan 20, 202692.9693.5691.3491.6491.21-0.43%119,767
Jan 16, 202692.2492.3591.6492.0491.61-0.34%45,415
Jan 15, 202692.8393.7991.6392.3591.92-1.44%105,528
Jan 14, 202692.1494.9492.1093.7093.262.16%203,492
Jan 13, 202691.4192.7091.2591.7291.291.24%130,860
Jan 12, 202691.4291.4290.2490.6090.17-0.49%46,654
Jan 9, 202692.3092.7491.0591.0590.62-1.10%47,024
Jan 8, 202689.3292.9089.3292.0691.633.36%73,687
Jan 7, 202690.7390.7388.7489.0788.65-1.04%56,429
Jan 6, 202691.8691.8689.8190.0189.59-1.74%231,058
Jan 5, 202693.2193.3689.6691.6091.170.62%187,540
Jan 2, 202689.2991.3088.8491.0490.611.99%62,495
Dec 31, 202590.1890.1888.9489.2688.84-0.88%36,958
Dec 30, 202589.7390.3089.7390.0589.630.92%35,693
Dec 29, 202588.6389.3588.6389.2388.811.13%110,750
Dec 26, 202588.7488.7487.7388.2387.81-0.54%53,118
Dec 24, 202589.0889.1988.6088.7188.29-0.69%16,237
Dec 23, 202589.2289.4788.6989.3388.910.55%48,383
Dec 22, 202589.1390.2388.8488.8488.420.48%73,594
Dec 19, 202588.6589.3188.2588.4288.000.17%36,230
Dec 18, 202590.4890.4888.0288.2787.85-2.47%67,088
Dec 17, 202588.8590.6988.7090.5190.082.64%96,153
Dec 16, 202590.8490.8487.9588.1887.77-4.62%148,966
Dec 15, 202593.7893.7891.5192.4591.38-1.20%72,385
Dec 12, 202594.8095.1693.3793.5792.49-1.12%60,542
Dec 11, 202594.9895.3794.4094.6393.54-1.44%46,909
Dec 10, 202594.8596.2594.0696.0194.901.26%49,024
Dec 9, 202594.5195.4294.4594.8293.720.04%51,152
Dec 8, 202595.4296.0294.5994.7893.69-1.35%58,025
Dec 5, 202595.9897.7695.9896.0894.970.17%54,420
Dec 4, 202595.6196.3195.3595.9294.810.24%51,567
Dec 3, 202594.0695.7994.0695.6994.582.32%33,121