iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
84.01
+1.82 (2.21%)
May 8, 2025, 4:00 PM EDT - Market closed
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 82.90 | 85.19 | 82.90 | 84.01 | - | 2.21% | 239,750 |
| May 7, 2025 | 82.60 | 82.63 | 81.35 | 82.19 | 82.19 | 0.02% | 73,946 |
| May 6, 2025 | 83.07 | 83.52 | 82.04 | 82.17 | 82.17 | -0.34% | 93,179 |
| May 5, 2025 | 82.41 | 83.28 | 82.07 | 82.45 | 82.45 | -1.59% | 133,962 |
| May 2, 2025 | 83.29 | 83.85 | 81.81 | 83.78 | 83.78 | 1.77% | 96,240 |
| May 1, 2025 | 80.86 | 83.25 | 80.86 | 82.32 | 82.32 | 1.39% | 93,706 |
| Apr 30, 2025 | 82.10 | 82.10 | 80.50 | 81.19 | 81.19 | -2.67% | 85,716 |
| Apr 29, 2025 | 83.00 | 83.97 | 82.57 | 83.42 | 83.42 | -0.70% | 65,302 |
| Apr 28, 2025 | 83.07 | 84.24 | 83.07 | 84.01 | 84.01 | 1.19% | 74,116 |
| Apr 25, 2025 | 81.92 | 83.06 | 81.92 | 83.02 | 83.02 | 0.30% | 83,639 |
| Apr 24, 2025 | 82.37 | 83.07 | 81.75 | 82.77 | 82.77 | 1.33% | 52,074 |
| Apr 23, 2025 | 82.34 | 83.21 | 81.06 | 81.68 | 81.68 | 0.59% | 95,341 |
| Apr 22, 2025 | 80.31 | 81.89 | 80.03 | 81.20 | 81.20 | 2.73% | 60,392 |
| Apr 21, 2025 | 79.95 | 80.03 | 78.22 | 79.04 | 79.04 | -2.70% | 72,203 |
| 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 |