iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
91.05
-1.01 (-1.10%)
At close: Jan 9, 2026, 4:00 PM EST
91.05
0.00 (0.00%)
After-hours: Jan 9, 2026, 6:30 PM EST
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 92.30 | 92.30 | 91.04 | 91.05 | 91.05 | -1.10% | 9,732 |
| Jan 8, 2026 | 89.30 | 92.92 | 89.30 | 92.06 | 92.06 | 3.36% | 8,798 |
| Jan 7, 2026 | 90.73 | 90.73 | 88.75 | 89.07 | 89.07 | -1.04% | 13,381 |
| Jan 6, 2026 | 91.86 | 91.86 | 89.83 | 90.01 | 90.01 | -1.74% | 34,355 |
| Jan 5, 2026 | 93.32 | 93.34 | 89.78 | 91.60 | 91.60 | 0.62% | 31,485 |
| Jan 2, 2026 | 89.29 | 91.30 | 88.84 | 91.04 | 91.04 | 1.99% | 62,495 |
| Dec 31, 2025 | 90.18 | 90.18 | 88.94 | 89.26 | 89.26 | -0.88% | 36,958 |
| Dec 30, 2025 | 89.73 | 90.32 | 89.73 | 90.05 | 90.05 | 0.92% | 6,788 |
| Dec 29, 2025 | 88.63 | 89.30 | 88.55 | 89.23 | 89.23 | 1.13% | 10,027 |
| Dec 26, 2025 | 88.74 | 88.74 | 87.76 | 88.23 | 88.23 | -0.54% | 12,264 |
| Dec 24, 2025 | 89.08 | 89.19 | 88.60 | 88.71 | 88.71 | -0.69% | 16,237 |
| Dec 23, 2025 | 89.22 | 89.44 | 88.74 | 89.33 | 89.33 | 0.55% | 3,389 |
| Dec 22, 2025 | 89.13 | 90.23 | 88.84 | 88.84 | 88.84 | 0.48% | 73,594 |
| Dec 19, 2025 | 88.65 | 89.31 | 88.25 | 88.42 | 88.42 | 0.17% | 36,230 |
| Dec 18, 2025 | 90.48 | 90.48 | 88.02 | 88.27 | 88.27 | -2.47% | 67,088 |
| Dec 17, 2025 | 88.85 | 90.69 | 88.70 | 90.51 | 90.51 | 2.64% | 96,153 |
| Dec 16, 2025 | 90.84 | 90.84 | 87.95 | 88.18 | 88.18 | -4.62% | 148,966 |
| Dec 15, 2025 | 93.78 | 93.78 | 91.51 | 92.45 | 91.81 | -1.20% | 72,385 |
| Dec 12, 2025 | 94.80 | 95.16 | 93.37 | 93.57 | 92.93 | -1.12% | 60,542 |
| Dec 11, 2025 | 94.98 | 95.37 | 94.40 | 94.63 | 93.98 | -1.44% | 46,909 |
| Dec 10, 2025 | 94.85 | 96.25 | 94.06 | 96.01 | 95.35 | 1.26% | 49,024 |
| Dec 9, 2025 | 94.51 | 95.42 | 94.45 | 94.82 | 94.17 | 0.04% | 51,152 |
| Dec 8, 2025 | 95.42 | 96.02 | 94.59 | 94.78 | 94.13 | -1.35% | 58,025 |
| Dec 5, 2025 | 95.98 | 97.76 | 95.98 | 96.08 | 95.42 | 0.17% | 54,420 |
| Dec 4, 2025 | 95.61 | 96.31 | 95.35 | 95.92 | 95.26 | 0.24% | 51,567 |
| Dec 3, 2025 | 94.06 | 95.79 | 94.06 | 95.69 | 95.03 | 2.32% | 33,121 |
| Dec 2, 2025 | 94.81 | 94.81 | 93.16 | 93.52 | 92.88 | -1.42% | 46,666 |
| Dec 1, 2025 | 93.93 | 95.53 | 93.93 | 94.87 | 94.21 | 1.06% | 74,141 |
| Nov 28, 2025 | 92.74 | 94.24 | 92.56 | 93.87 | 93.22 | 1.75% | 24,261 |
| Nov 26, 2025 | 91.13 | 93.02 | 91.13 | 92.26 | 91.63 | 1.30% | 58,712 |
| Nov 25, 2025 | 90.88 | 91.38 | 90.00 | 91.08 | 90.45 | -0.72% | 74,920 |
| Nov 24, 2025 | 91.12 | 92.14 | 89.72 | 91.74 | 91.11 | 0.47% | 80,605 |
| Nov 21, 2025 | 90.56 | 91.97 | 89.86 | 91.31 | 90.68 | 0.82% | 89,999 |
| Nov 20, 2025 | 93.21 | 94.73 | 90.53 | 90.57 | 89.95 | -2.16% | 50,846 |
| Nov 19, 2025 | 92.34 | 92.67 | 91.45 | 92.57 | 91.93 | -1.40% | 37,463 |
| Nov 18, 2025 | 92.22 | 94.14 | 92.10 | 93.88 | 93.23 | 1.20% | 39,958 |
| Nov 17, 2025 | 94.46 | 94.46 | 92.40 | 92.77 | 92.13 | -1.93% | 42,087 |
| Nov 14, 2025 | 93.10 | 94.74 | 91.94 | 94.60 | 93.95 | 1.83% | 139,233 |
| Nov 13, 2025 | 93.14 | 94.30 | 92.44 | 92.90 | 92.26 | -0.18% | 47,147 |
| Nov 12, 2025 | 93.57 | 94.27 | 92.99 | 93.07 | 92.43 | -1.24% | 53,439 |
| Nov 11, 2025 | 92.77 | 94.83 | 92.77 | 94.24 | 93.59 | 2.18% | 78,906 |
| Nov 10, 2025 | 91.65 | 92.51 | 90.57 | 92.23 | 91.60 | 1.33% | 52,925 |
| Nov 7, 2025 | 90.16 | 91.48 | 89.66 | 91.02 | 90.39 | 1.28% | 106,380 |
| Nov 6, 2025 | 89.15 | 91.09 | 89.15 | 89.87 | 89.25 | 1.31% | 45,889 |
| Nov 5, 2025 | 88.91 | 90.23 | 88.70 | 88.71 | 88.10 | -0.36% | 67,313 |
| Nov 4, 2025 | 88.29 | 89.33 | 87.52 | 89.03 | 88.42 | -1.23% | 97,417 |
| Nov 3, 2025 | 89.32 | 90.17 | 88.39 | 90.14 | 89.52 | 0.90% | 55,967 |
| Oct 31, 2025 | 88.97 | 89.70 | 88.63 | 89.34 | 88.73 | 0.79% | 60,333 |
| Oct 30, 2025 | 88.75 | 90.02 | 88.49 | 88.64 | 88.03 | -0.29% | 29,962 |
| Oct 29, 2025 | 88.41 | 89.30 | 88.28 | 88.90 | 88.29 | 0.77% | 37,788 |