iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
90.89
+2.54 (2.87%)
Aug 22, 2025, 4:00 PM - Market closed
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 88.56 | 91.06 | 88.56 | 90.89 | 90.89 | 2.87% | 54,824 |
| Aug 21, 2025 | 88.03 | 88.63 | 87.48 | 88.35 | 88.35 | 0.17% | 36,585 |
| Aug 20, 2025 | 87.53 | 88.55 | 87.30 | 88.20 | 88.20 | 0.98% | 39,024 |
| Aug 19, 2025 | 86.87 | 88.21 | 86.87 | 87.34 | 87.34 | -0.09% | 47,681 |
| Aug 18, 2025 | 87.77 | 87.77 | 86.92 | 87.42 | 87.42 | -0.97% | 43,316 |
| Aug 15, 2025 | 88.38 | 89.21 | 87.97 | 88.28 | 88.28 | -0.25% | 28,065 |
| Aug 14, 2025 | 88.20 | 88.60 | 87.19 | 88.50 | 88.50 | 0.22% | 39,936 |
| Aug 13, 2025 | 87.47 | 88.31 | 86.98 | 88.31 | 88.31 | 1.32% | 73,963 |
| Aug 12, 2025 | 86.55 | 88.18 | 86.40 | 87.16 | 87.16 | 0.90% | 73,065 |
| Aug 11, 2025 | 87.44 | 87.84 | 86.06 | 86.38 | 86.38 | -0.70% | 108,102 |
| Aug 8, 2025 | 86.94 | 88.12 | 86.25 | 86.99 | 86.99 | 0.42% | 94,121 |
| Aug 7, 2025 | 88.12 | 89.15 | 86.52 | 86.63 | 86.63 | -0.96% | 127,401 |
| Aug 6, 2025 | 89.15 | 89.67 | 87.09 | 87.47 | 87.47 | -1.09% | 67,349 |
| Aug 5, 2025 | 88.08 | 88.62 | 87.13 | 88.43 | 88.43 | 0.60% | 66,235 |
| Aug 4, 2025 | 87.09 | 88.28 | 87.09 | 87.90 | 87.90 | 0.45% | 63,977 |
| Aug 1, 2025 | 89.71 | 89.71 | 87.21 | 87.51 | 87.51 | -3.08% | 46,272 |
| Jul 31, 2025 | 90.36 | 91.52 | 89.91 | 90.29 | 90.29 | -0.90% | 61,393 |
| Jul 30, 2025 | 91.65 | 91.90 | 90.47 | 91.11 | 91.11 | -1.43% | 44,717 |
| Jul 29, 2025 | 91.68 | 92.46 | 91.13 | 92.43 | 92.43 | 0.91% | 41,508 |
| Jul 28, 2025 | 90.64 | 91.60 | 90.62 | 91.60 | 91.60 | 2.11% | 33,694 |
| Jul 25, 2025 | 90.50 | 90.50 | 89.26 | 89.71 | 89.71 | -0.51% | 47,308 |
| Jul 24, 2025 | 90.15 | 90.58 | 89.22 | 90.17 | 90.17 | -0.08% | 86,725 |
| Jul 23, 2025 | 89.53 | 90.35 | 89.01 | 90.24 | 90.24 | 0.78% | 56,235 |
| Jul 22, 2025 | 88.60 | 89.92 | 88.60 | 89.54 | 89.54 | 0.97% | 78,544 |
| Jul 21, 2025 | 90.54 | 90.54 | 88.56 | 88.68 | 88.68 | -2.03% | 62,182 |
| Jul 18, 2025 | 91.50 | 91.85 | 90.44 | 90.52 | 90.52 | 0.04% | 161,341 |
| Jul 17, 2025 | 89.24 | 90.62 | 88.97 | 90.48 | 90.48 | 1.36% | 61,793 |
| Jul 16, 2025 | 90.60 | 90.85 | 88.96 | 89.27 | 89.27 | -1.35% | 127,633 |
| Jul 15, 2025 | 92.08 | 92.55 | 90.49 | 90.49 | 90.49 | -1.79% | 46,735 |
| Jul 14, 2025 | 92.59 | 92.84 | 91.57 | 92.14 | 92.14 | -0.94% | 125,421 |
| Jul 11, 2025 | 92.51 | 93.44 | 92.27 | 93.01 | 93.01 | 0.17% | 43,309 |
| Jul 10, 2025 | 91.44 | 92.87 | 90.88 | 92.85 | 92.85 | 1.01% | 53,305 |
| Jul 9, 2025 | 92.43 | 92.53 | 91.72 | 91.92 | 91.92 | -0.81% | 81,773 |
| Jul 8, 2025 | 90.04 | 93.24 | 90.04 | 92.67 | 92.67 | 2.85% | 103,615 |
| Jul 7, 2025 | 90.64 | 91.20 | 89.13 | 90.10 | 90.10 | -1.14% | 116,986 |
| Jul 3, 2025 | 91.11 | 91.82 | 90.96 | 91.14 | 91.14 | -0.10% | 32,133 |
| Jul 2, 2025 | 90.29 | 91.35 | 89.38 | 91.23 | 91.23 | 1.84% | 66,166 |
| Jul 1, 2025 | 88.62 | 90.20 | 87.83 | 89.58 | 89.58 | 1.11% | 46,986 |
| Jun 30, 2025 | 88.98 | 89.16 | 88.43 | 88.60 | 88.60 | -0.79% | 96,029 |
| Jun 27, 2025 | 89.95 | 89.95 | 88.78 | 89.31 | 89.31 | -0.53% | 46,984 |
| Jun 26, 2025 | 89.06 | 90.09 | 88.68 | 89.79 | 89.79 | 1.21% | 78,076 |
| Jun 25, 2025 | 89.57 | 89.69 | 88.72 | 88.72 | 88.72 | -1.11% | 88,741 |
| Jun 24, 2025 | 89.08 | 90.74 | 89.01 | 89.72 | 89.72 | -0.87% | 212,249 |
| Jun 23, 2025 | 94.46 | 94.46 | 90.25 | 90.51 | 90.51 | -3.08% | 222,358 |
| Jun 20, 2025 | 93.24 | 93.66 | 92.63 | 93.39 | 93.39 | 0.76% | 72,449 |
| Jun 18, 2025 | 93.73 | 94.38 | 92.45 | 92.69 | 92.69 | -0.85% | 158,608 |
| Jun 17, 2025 | 93.29 | 94.14 | 93.09 | 93.48 | 93.48 | 1.05% | 297,409 |
| Jun 16, 2025 | 92.47 | 93.48 | 91.69 | 92.51 | 92.51 | -0.91% | 95,590 |
| Jun 13, 2025 | 93.67 | 93.67 | 91.65 | 93.36 | 92.83 | 2.40% | 143,277 |
| Jun 12, 2025 | 90.01 | 91.22 | 89.37 | 91.17 | 90.66 | 0.75% | 67,345 |