iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
88.71
-0.32 (-0.36%)
Nov 5, 2025, 4:00 PM EST - Market closed
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 88.91 | 90.23 | 88.70 | 88.71 | 88.71 | -0.36% | 67,313 |
| Nov 4, 2025 | 88.29 | 89.33 | 87.52 | 89.03 | 89.03 | -1.23% | 97,417 |
| Nov 3, 2025 | 89.32 | 90.17 | 88.39 | 90.14 | 90.14 | 0.90% | 55,967 |
| Oct 31, 2025 | 88.97 | 89.70 | 88.63 | 89.34 | 89.34 | 0.79% | 60,333 |
| Oct 30, 2025 | 88.75 | 90.02 | 88.49 | 88.64 | 88.64 | -0.29% | 29,962 |
| Oct 29, 2025 | 88.41 | 89.30 | 88.28 | 88.90 | 88.90 | 0.77% | 37,788 |
| Oct 28, 2025 | 89.47 | 89.47 | 88.20 | 88.22 | 88.22 | -2.02% | 45,566 |
| Oct 27, 2025 | 90.22 | 90.56 | 89.70 | 90.04 | 90.04 | 0.19% | 36,545 |
| Oct 24, 2025 | 91.34 | 91.34 | 89.83 | 89.87 | 89.87 | -1.10% | 45,508 |
| Oct 23, 2025 | 90.15 | 91.24 | 89.76 | 90.87 | 90.87 | 3.05% | 76,898 |
| Oct 22, 2025 | 88.15 | 88.60 | 86.83 | 88.18 | 88.18 | 0.69% | 83,866 |
| Oct 21, 2025 | 88.26 | 88.49 | 87.58 | 87.58 | 87.58 | -0.77% | 54,079 |
| Oct 20, 2025 | 87.60 | 88.48 | 87.50 | 88.26 | 88.26 | 1.38% | 35,132 |
| Oct 17, 2025 | 86.88 | 87.60 | 86.43 | 87.06 | 87.06 | 0.33% | 46,567 |
| Oct 16, 2025 | 88.70 | 88.87 | 85.93 | 86.77 | 86.77 | -1.80% | 41,076 |
| Oct 15, 2025 | 88.91 | 89.37 | 87.68 | 88.36 | 88.36 | 0.18% | 22,510 |
| Oct 14, 2025 | 87.17 | 88.92 | 86.89 | 88.20 | 88.20 | -0.60% | 106,722 |
| Oct 13, 2025 | 88.00 | 88.79 | 87.74 | 88.73 | 88.73 | 1.88% | 29,917 |
| Oct 10, 2025 | 90.10 | 90.44 | 87.09 | 87.09 | 87.09 | -4.48% | 49,415 |
| Oct 9, 2025 | 92.85 | 93.57 | 90.91 | 91.17 | 91.17 | -1.64% | 40,940 |
| Oct 8, 2025 | 93.45 | 93.45 | 91.83 | 92.69 | 92.69 | -0.46% | 29,719 |
| Oct 7, 2025 | 92.90 | 93.20 | 91.61 | 93.12 | 93.12 | -0.15% | 28,274 |
| Oct 6, 2025 | 93.14 | 93.87 | 93.11 | 93.26 | 93.26 | 0.78% | 31,619 |
| Oct 3, 2025 | 92.53 | 93.22 | 92.39 | 92.54 | 92.54 | 0.48% | 53,466 |
| Oct 2, 2025 | 93.17 | 93.72 | 91.94 | 92.10 | 92.10 | -1.50% | 41,425 |
| Oct 1, 2025 | 92.09 | 93.71 | 92.00 | 93.50 | 93.50 | 0.97% | 43,888 |
| Sep 30, 2025 | 92.70 | 93.10 | 91.90 | 92.60 | 92.60 | -0.95% | 140,823 |
| Sep 29, 2025 | 95.14 | 95.29 | 93.00 | 93.49 | 93.49 | -2.35% | 61,167 |
| Sep 26, 2025 | 94.88 | 96.99 | 94.88 | 95.74 | 95.74 | 1.08% | 55,259 |
| Sep 25, 2025 | 93.45 | 94.89 | 93.45 | 94.72 | 94.72 | 0.92% | 33,946 |
| Sep 24, 2025 | 92.82 | 94.91 | 92.82 | 93.86 | 93.86 | 1.81% | 44,559 |
| Sep 23, 2025 | 90.75 | 93.80 | 90.75 | 92.19 | 92.19 | 1.97% | 65,422 |
| Sep 22, 2025 | 89.55 | 90.81 | 89.42 | 90.41 | 90.41 | 0.40% | 52,498 |
| Sep 19, 2025 | 91.49 | 91.49 | 89.66 | 90.05 | 90.05 | -1.65% | 39,442 |
| Sep 18, 2025 | 92.26 | 92.26 | 90.78 | 91.56 | 91.56 | -0.49% | 56,477 |
| Sep 17, 2025 | 91.85 | 93.05 | 91.48 | 92.01 | 92.01 | -0.07% | 31,985 |
| Sep 16, 2025 | 90.24 | 92.27 | 90.24 | 92.07 | 92.07 | 1.75% | 81,704 |
| Sep 15, 2025 | 91.36 | 91.36 | 90.20 | 90.49 | 89.87 | -0.59% | 64,427 |
| Sep 12, 2025 | 92.29 | 92.79 | 91.00 | 91.03 | 90.40 | -1.08% | 45,427 |
| Sep 11, 2025 | 91.40 | 92.28 | 91.40 | 92.02 | 91.39 | -0.20% | 33,985 |
| Sep 10, 2025 | 90.78 | 92.20 | 90.49 | 92.20 | 91.57 | 1.70% | 42,641 |
| Sep 9, 2025 | 90.69 | 92.29 | 90.60 | 90.66 | 90.04 | 0.44% | 129,446 |
| Sep 8, 2025 | 91.28 | 91.58 | 89.65 | 90.26 | 89.64 | -0.78% | 112,693 |
| Sep 5, 2025 | 91.82 | 92.34 | 90.06 | 90.97 | 90.35 | -1.74% | 59,661 |
| Sep 4, 2025 | 91.44 | 92.79 | 91.44 | 92.58 | 91.94 | 0.95% | 37,938 |
| Sep 3, 2025 | 93.54 | 94.52 | 91.40 | 91.71 | 91.08 | -2.95% | 76,570 |
| Sep 2, 2025 | 93.39 | 94.50 | 92.95 | 94.50 | 93.85 | 0.80% | 83,879 |
| Aug 29, 2025 | 93.45 | 94.16 | 93.23 | 93.75 | 93.11 | 0.27% | 73,410 |
| Aug 28, 2025 | 92.70 | 93.65 | 91.93 | 93.50 | 92.86 | 1.03% | 37,456 |
| Aug 27, 2025 | 91.18 | 93.01 | 91.18 | 92.55 | 91.91 | 1.18% | 47,431 |