iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
107.24
+0.21 (0.20%)
At close: Feb 20, 2026, 4:00 PM EST
107.18
-0.06 (-0.06%)
After-hours: Feb 20, 2026, 8:00 PM EST
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 106.76 | 107.43 | 106.00 | 107.24 | 107.24 | 0.20% | 5,042 |
| Feb 19, 2026 | 106.61 | 108.00 | 106.10 | 107.03 | 107.03 | 1.46% | 10,014 |
| Feb 18, 2026 | 104.70 | 105.59 | 104.70 | 105.49 | 105.49 | 1.53% | 9,461 |
| Feb 17, 2026 | 105.71 | 106.60 | 102.69 | 103.90 | 103.90 | -1.63% | 6,381 |
| Feb 13, 2026 | 102.99 | 105.85 | 102.99 | 105.62 | 105.62 | 2.07% | 34,088 |
| Feb 12, 2026 | 105.46 | 105.66 | 102.35 | 103.48 | 103.48 | -1.98% | 20,570 |
| Feb 11, 2026 | 103.87 | 105.66 | 103.87 | 105.57 | 105.57 | 2.86% | 9,053 |
| Feb 10, 2026 | 103.31 | 103.31 | 102.24 | 102.63 | 102.63 | -0.45% | 7,625 |
| Feb 9, 2026 | 102.64 | 103.50 | 102.44 | 103.09 | 103.09 | 0.02% | 4,525 |
| Feb 6, 2026 | 101.01 | 103.27 | 101.01 | 103.07 | 103.07 | 2.73% | 6,837 |
| Feb 5, 2026 | 100.53 | 101.00 | 98.77 | 100.33 | 100.33 | -1.46% | 14,551 |
| Feb 4, 2026 | 99.33 | 102.06 | 99.17 | 101.82 | 101.82 | 3.17% | 112,847 |
| Feb 3, 2026 | 96.22 | 98.69 | 95.70 | 98.69 | 98.69 | 3.14% | 120,548 |
| Feb 2, 2026 | 95.56 | 96.73 | 94.96 | 95.69 | 95.69 | -2.63% | 187,032 |
| Jan 30, 2026 | 97.37 | 98.27 | 96.28 | 98.27 | 98.27 | 0.77% | 133,787 |
| Jan 29, 2026 | 98.52 | 100.01 | 97.47 | 97.52 | 97.52 | 1.19% | 364,240 |
| Jan 28, 2026 | 95.58 | 96.40 | 95.25 | 96.37 | 96.37 | 1.34% | 169,720 |
| Jan 27, 2026 | 95.03 | 95.49 | 94.01 | 95.10 | 95.10 | 0.51% | 42,386 |
| Jan 26, 2026 | 95.86 | 95.86 | 93.87 | 94.62 | 94.62 | -0.23% | 61,799 |
| Jan 23, 2026 | 95.38 | 96.53 | 94.63 | 94.84 | 94.84 | 0.76% | 52,925 |
| Jan 22, 2026 | 94.03 | 94.34 | 93.47 | 94.12 | 94.12 | -0.23% | 77,928 |
| Jan 21, 2026 | 93.15 | 95.63 | 93.15 | 94.34 | 94.34 | 2.95% | 173,992 |
| Jan 20, 2026 | 92.96 | 93.56 | 91.34 | 91.64 | 91.64 | -0.43% | 119,767 |
| Jan 16, 2026 | 92.24 | 92.35 | 91.64 | 92.04 | 92.04 | -0.34% | 45,415 |
| Jan 15, 2026 | 92.83 | 93.79 | 91.63 | 92.35 | 92.35 | -1.44% | 105,528 |
| Jan 14, 2026 | 92.14 | 94.94 | 92.10 | 93.70 | 93.70 | 2.16% | 203,492 |
| Jan 13, 2026 | 91.41 | 92.70 | 91.25 | 91.72 | 91.72 | 1.24% | 130,860 |
| Jan 12, 2026 | 91.42 | 91.42 | 90.24 | 90.60 | 90.60 | -0.49% | 46,654 |
| Jan 9, 2026 | 92.30 | 92.74 | 91.05 | 91.05 | 91.05 | -1.10% | 47,024 |
| Jan 8, 2026 | 89.32 | 92.90 | 89.32 | 92.06 | 92.06 | 3.36% | 73,687 |
| Jan 7, 2026 | 90.73 | 90.73 | 88.74 | 89.07 | 89.07 | -1.04% | 56,429 |
| Jan 6, 2026 | 91.86 | 91.86 | 89.81 | 90.01 | 90.01 | -1.74% | 231,058 |
| Jan 5, 2026 | 93.21 | 93.36 | 89.66 | 91.60 | 91.60 | 0.62% | 187,540 |
| 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 | 90.30 | 89.73 | 90.05 | 90.05 | 0.92% | 35,693 |
| Dec 29, 2025 | 88.63 | 89.35 | 88.63 | 89.23 | 89.23 | 1.13% | 110,750 |
| Dec 26, 2025 | 88.74 | 88.74 | 87.73 | 88.23 | 88.23 | -0.54% | 53,118 |
| Dec 24, 2025 | 89.08 | 89.19 | 88.60 | 88.71 | 88.71 | -0.69% | 16,237 |
| Dec 23, 2025 | 89.22 | 89.47 | 88.69 | 89.33 | 89.33 | 0.55% | 48,383 |
| 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 |