iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
91.38
+0.77 (0.85%)
Oct 31, 2024, 3:59 PM EDT - Market closed

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202491.5092.2291.0391.3891.380.85%160,211
Oct 30, 202490.2091.0889.8290.6190.610.82%100,857
Oct 29, 202491.0491.1589.6789.8789.87-1.51%116,005
Oct 28, 202489.9491.3689.7091.2591.25-1.12%123,518
Oct 25, 202492.8093.1191.8392.2892.28-66,084
Oct 24, 202492.4292.6491.2992.2892.280.30%45,715
Oct 23, 202492.5192.7191.2192.0092.00-0.90%85,644
Oct 22, 202493.1393.4592.6492.8492.840.08%57,651
Oct 21, 202493.9194.2392.6192.7792.77-0.65%77,302
Oct 18, 202493.4393.6592.6093.3893.38-0.47%59,138
Oct 17, 202492.9993.8392.9393.8293.820.90%76,900
Oct 16, 202492.9993.3992.8092.9892.980.38%53,900
Oct 15, 202493.5393.8392.5492.6392.63-3.54%207,200
Oct 14, 202496.2696.6095.5796.0396.03-1.10%75,516
Oct 11, 202496.5597.7296.5097.1097.100.38%72,506
Oct 10, 202496.1697.1095.6096.7396.731.07%66,700
Oct 9, 202494.7395.9894.2295.7195.710.38%101,427
Oct 8, 202497.1797.2094.6495.3595.35-3.22%159,900
Oct 7, 202498.3899.0698.0898.5298.520.47%122,645
Oct 4, 202498.2598.5497.1298.0698.060.76%130,305
Oct 3, 202494.8297.3994.1397.3297.323.07%178,200
Oct 2, 202494.9595.0493.3094.4294.420.98%139,700
Oct 1, 202490.7893.7990.4993.5093.502.24%351,032
Sep 30, 202491.0592.0490.5191.4591.450.34%71,300
Sep 27, 202489.9391.3489.9391.1491.141.92%107,000
Sep 26, 202489.7491.1989.1789.4289.42-2.17%113,000
Sep 25, 202493.1493.4891.2991.4091.40-2.90%93,600
Sep 24, 202495.8096.0394.1394.1393.40-0.65%70,800
Sep 23, 202494.0795.5693.8394.7594.020.79%59,936
Sep 20, 202493.8194.4992.8294.0193.28-0.31%55,819
Sep 19, 202494.3595.2193.4594.3093.571.68%82,436
Sep 18, 202492.2393.9892.0192.7492.020.49%107,314
Sep 17, 202490.6792.3790.6792.2991.581.78%166,100
Sep 16, 202490.5291.0689.8190.6889.981.10%62,800
Sep 13, 202489.5290.4589.4589.6989.000.82%97,713
Sep 12, 202488.9289.5288.0088.9688.270.50%58,600
Sep 11, 202489.3689.3687.0888.5287.84-0.74%74,700
Sep 10, 202490.2690.2688.3989.1888.49-1.11%48,608
Sep 9, 202491.0291.0590.1790.1889.48-0.45%41,716
Sep 6, 202492.1392.7190.3690.5989.89-1.44%42,400
Sep 5, 202493.5393.5391.7891.9191.20-0.96%47,200
Sep 4, 202494.2195.0692.6592.8092.08-1.51%54,000
Sep 3, 202496.1396.1394.1094.2293.49-3.52%68,900
Aug 30, 202496.6597.8296.2897.6696.910.17%43,000
Aug 29, 202496.8597.8995.9697.4996.741.46%20,500
Aug 28, 202495.7796.1995.3196.0995.35-0.14%47,344
Aug 27, 202497.2297.2396.1196.2295.48-1.28%33,600
Aug 26, 202498.0298.8097.0997.4796.720.79%38,500
Aug 23, 202495.5196.7795.5096.7195.961.76%41,100
Aug 22, 202495.1795.6794.8595.0494.31-0.08%32,600
Aug 21, 202495.7096.0694.7295.1294.390.18%60,009
Aug 20, 202497.4497.4494.7294.9594.22-2.67%141,212
Aug 19, 202497.0098.2997.0097.5596.800.61%104,900
Aug 16, 202496.2197.2396.2196.9696.21-0.22%53,900
Aug 15, 202496.1697.3996.1697.1796.421.55%72,100
Aug 14, 202495.1496.0395.0295.6994.950.63%39,927
Aug 13, 202495.7495.7494.6295.0994.36-1.32%72,209
Aug 12, 202495.7496.4895.6796.3695.621.35%44,016
Aug 9, 202495.0395.4294.1395.0894.350.18%42,032
Aug 8, 202492.9795.1392.9794.9194.182.67%59,811
Aug 7, 202493.5194.1392.4392.4491.730.43%71,600
Aug 6, 202491.5592.9991.2292.0491.331.18%232,100
Aug 5, 202490.1691.8188.9990.9790.27-1.99%121,900
Aug 2, 202495.7496.0691.9192.8292.10-4.23%168,410
Aug 1, 2024100.00100.6196.3696.9296.17-2.99%68,800
Jul 31, 2024100.61101.3899.8499.9199.140.66%228,300
Jul 30, 202497.6799.5997.6799.2598.481.54%81,000
Jul 29, 202499.1699.2597.0297.7496.99-1.23%55,409
Jul 26, 202498.5199.2297.8298.9698.200.33%52,400
Jul 25, 202497.2899.2697.0098.6397.871.19%92,100
Jul 24, 202497.9598.7397.0597.4796.72-0.01%70,500
Jul 23, 202498.8598.8597.2897.4896.73-1.67%76,224
Jul 22, 202499.3999.7298.4799.1498.37-0.63%52,500
Jul 19, 2024100.50100.7999.5399.7799.00-0.95%61,800
Jul 18, 2024101.27102.01100.61100.7399.95-0.43%57,000
Jul 17, 2024101.08102.99100.86101.16100.380.23%117,700
Jul 16, 2024100.37101.2599.91100.93100.150.04%84,800
Jul 15, 202499.84101.5999.56100.89100.111.55%168,640
Jul 12, 202499.6499.9198.5799.3598.580.12%88,904
Jul 11, 202497.7199.3997.3999.2398.461.61%97,500
Jul 10, 202497.2597.6996.8697.6696.910.56%71,000
Jul 9, 202497.2798.3096.7997.1296.37-1.02%86,935
Jul 8, 202497.9698.7297.6298.1297.36-0.30%58,721
Jul 5, 2024100.46100.4698.0998.4297.66-2.18%90,608
Jul 3, 2024100.17101.0899.77100.6199.830.57%48,600
Jul 2, 2024100.73101.1099.52100.0499.270.22%60,535
Jul 1, 2024100.30100.4998.8099.8299.050.30%97,100
Jun 28, 202499.77100.1499.0299.5298.750.44%62,900
Jun 27, 202499.6999.7498.5799.0898.31-0.03%49,100
Jun 26, 2024100.11100.1198.4699.1198.34-0.98%53,800
Jun 25, 2024100.07100.1398.86100.0999.320.10%53,900
Jun 24, 202497.61100.4197.6199.9999.222.68%88,107
Jun 21, 202498.0698.3897.1497.3896.63-0.58%58,427
Jun 20, 202496.8098.5496.5897.9597.191.31%65,600
Jun 18, 202496.8497.9396.5596.6895.930.01%53,801
Jun 17, 202496.4896.9395.7896.6795.920.27%96,900
Jun 14, 202497.5097.5096.2096.4195.67-1.10%62,600
Jun 13, 202498.3598.7296.8597.4896.73-1.13%108,200
Jun 12, 2024100.97100.9798.3498.5997.83-1.37%103,413
Jun 11, 202499.48100.0198.3699.9699.19-0.31%63,920