iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
81.20
+2.01 (2.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 80.19 | 82.30 | 80.04 | 81.23 | 81.23 | 2.58% | 80,198 |
| Apr 16, 2025 | 78.49 | 80.76 | 78.49 | 79.19 | 79.19 | 1.36% | 54,836 |
| Apr 15, 2025 | 78.36 | 79.63 | 78.06 | 78.13 | 78.13 | -0.55% | 59,309 |
| Apr 14, 2025 | 80.34 | 80.34 | 77.86 | 78.56 | 78.56 | 0.04% | 89,692 |
| Apr 11, 2025 | 76.42 | 78.95 | 75.09 | 78.53 | 78.53 | 2.95% | 119,439 |
| Apr 10, 2025 | 80.20 | 80.20 | 74.44 | 76.28 | 76.28 | -7.63% | 134,966 |
| Apr 9, 2025 | 73.48 | 83.55 | 73.17 | 82.58 | 82.58 | 10.30% | 170,392 |
| Apr 8, 2025 | 80.12 | 80.12 | 73.84 | 74.87 | 74.87 | -3.43% | 160,797 |
| Apr 7, 2025 | 74.82 | 80.83 | 73.84 | 77.53 | 77.53 | -0.09% | 83,296 |
| Apr 4, 2025 | 82.96 | 82.96 | 77.00 | 77.60 | 77.60 | -9.92% | 228,910 |
| Apr 3, 2025 | 90.35 | 90.74 | 86.12 | 86.15 | 86.15 | -10.19% | 149,026 |
| Apr 2, 2025 | 94.35 | 95.98 | 94.06 | 95.92 | 95.92 | 0.78% | 33,750 |
| Apr 1, 2025 | 94.62 | 95.28 | 93.40 | 95.18 | 95.18 | 0.63% | 41,285 |
| Mar 31, 2025 | 92.96 | 95.10 | 92.86 | 94.58 | 94.58 | 1.44% | 52,516 |
| Mar 28, 2025 | 93.61 | 94.10 | 92.73 | 93.24 | 93.24 | -0.78% | 38,278 |
| Mar 27, 2025 | 94.74 | 94.98 | 93.64 | 93.97 | 93.97 | -1.15% | 80,190 |
| Mar 26, 2025 | 95.46 | 96.58 | 94.89 | 95.06 | 95.06 | 0.50% | 45,452 |
| Mar 25, 2025 | 94.87 | 95.20 | 94.33 | 94.59 | 94.59 | 0.08% | 30,384 |
| Mar 24, 2025 | 93.75 | 94.98 | 93.75 | 94.51 | 94.51 | 1.31% | 25,622 |
| Mar 21, 2025 | 93.93 | 93.93 | 92.92 | 93.29 | 93.29 | -1.21% | 48,451 |
| Mar 20, 2025 | 93.82 | 94.75 | 93.25 | 94.43 | 94.43 | 0.21% | 42,628 |
| Mar 19, 2025 | 92.40 | 94.68 | 92.40 | 94.23 | 94.23 | 1.85% | 59,326 |
| Mar 18, 2025 | 92.77 | 93.18 | 91.65 | 92.52 | 92.52 | - | 38,922 |
| Mar 17, 2025 | 91.32 | 92.79 | 91.30 | 92.52 | 91.99 | 1.63% | 66,370 |
| Mar 14, 2025 | 88.86 | 91.15 | 88.50 | 91.04 | 90.52 | 3.10% | 78,748 |
| Mar 13, 2025 | 89.16 | 90.41 | 87.84 | 88.30 | 87.79 | -1.48% | 70,221 |
| Mar 12, 2025 | 88.99 | 90.33 | 88.33 | 89.63 | 89.12 | 1.13% | 49,846 |
| Mar 11, 2025 | 88.57 | 89.68 | 87.80 | 88.63 | 88.12 | 0.59% | 83,561 |
| Mar 10, 2025 | 87.79 | 89.35 | 87.11 | 88.11 | 87.61 | 0.54% | 68,745 |
| Mar 7, 2025 | 86.40 | 88.06 | 86.40 | 87.64 | 87.14 | 1.88% | 82,634 |
| Mar 6, 2025 | 86.11 | 86.90 | 85.12 | 86.02 | 85.53 | -0.76% | 104,727 |
| Mar 5, 2025 | 87.02 | 87.07 | 84.48 | 86.68 | 86.18 | -1.52% | 146,536 |
| Mar 4, 2025 | 87.66 | 89.46 | 85.70 | 88.02 | 87.52 | -0.76% | 148,048 |
| Mar 3, 2025 | 93.36 | 93.79 | 87.89 | 88.69 | 88.18 | -4.54% | 199,895 |
| Feb 28, 2025 | 91.59 | 92.91 | 90.34 | 92.91 | 92.38 | 1.23% | 45,551 |
| Feb 27, 2025 | 92.52 | 92.92 | 91.69 | 91.78 | 91.25 | -0.09% | 48,720 |
| Feb 26, 2025 | 92.82 | 93.01 | 91.35 | 91.86 | 91.33 | -0.76% | 47,631 |
| Feb 25, 2025 | 94.24 | 94.60 | 92.20 | 92.56 | 92.03 | -1.86% | 35,785 |
| Feb 24, 2025 | 94.53 | 94.71 | 93.81 | 94.31 | 93.77 | -0.14% | 33,346 |
| Feb 21, 2025 | 96.91 | 96.91 | 94.33 | 94.44 | 93.90 | -3.15% | 49,726 |
| Feb 20, 2025 | 96.94 | 97.70 | 96.34 | 97.51 | 96.95 | 0.63% | 51,745 |
| Feb 19, 2025 | 96.37 | 97.74 | 96.37 | 96.90 | 96.35 | 1.49% | 43,571 |
| Feb 18, 2025 | 94.84 | 96.25 | 93.90 | 95.48 | 94.93 | 1.25% | 87,079 |
| Feb 14, 2025 | 94.00 | 95.18 | 94.00 | 94.30 | 93.76 | 0.73% | 31,473 |
| Feb 13, 2025 | 93.16 | 93.73 | 92.27 | 93.62 | 93.08 | 0.32% | 45,312 |
| Feb 12, 2025 | 95.88 | 96.13 | 93.18 | 93.32 | 92.79 | -3.18% | 69,180 |
| Feb 11, 2025 | 96.00 | 97.22 | 95.69 | 96.39 | 95.84 | 1.29% | 52,422 |
| Feb 10, 2025 | 93.46 | 95.29 | 93.40 | 95.16 | 94.61 | 3.00% | 59,144 |
| Feb 7, 2025 | 93.35 | 93.57 | 92.39 | 92.39 | 91.86 | -0.69% | 88,723 |
| Feb 6, 2025 | 95.03 | 95.07 | 92.49 | 93.03 | 92.50 | -1.90% | 79,297 |