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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 91.50 | 92.22 | 91.03 | 91.38 | 91.38 | 0.85% | 160,211 |
Oct 30, 2024 | 90.20 | 91.08 | 89.82 | 90.61 | 90.61 | 0.82% | 100,857 |
Oct 29, 2024 | 91.04 | 91.15 | 89.67 | 89.87 | 89.87 | -1.51% | 116,005 |
Oct 28, 2024 | 89.94 | 91.36 | 89.70 | 91.25 | 91.25 | -1.12% | 123,518 |
Oct 25, 2024 | 92.80 | 93.11 | 91.83 | 92.28 | 92.28 | - | 66,084 |
Oct 24, 2024 | 92.42 | 92.64 | 91.29 | 92.28 | 92.28 | 0.30% | 45,715 |
Oct 23, 2024 | 92.51 | 92.71 | 91.21 | 92.00 | 92.00 | -0.90% | 85,644 |
Oct 22, 2024 | 93.13 | 93.45 | 92.64 | 92.84 | 92.84 | 0.08% | 57,651 |
Oct 21, 2024 | 93.91 | 94.23 | 92.61 | 92.77 | 92.77 | -0.65% | 77,302 |
Oct 18, 2024 | 93.43 | 93.65 | 92.60 | 93.38 | 93.38 | -0.47% | 59,138 |
Oct 17, 2024 | 92.99 | 93.83 | 92.93 | 93.82 | 93.82 | 0.90% | 76,900 |
Oct 16, 2024 | 92.99 | 93.39 | 92.80 | 92.98 | 92.98 | 0.38% | 53,900 |
Oct 15, 2024 | 93.53 | 93.83 | 92.54 | 92.63 | 92.63 | -3.54% | 207,200 |
Oct 14, 2024 | 96.26 | 96.60 | 95.57 | 96.03 | 96.03 | -1.10% | 75,516 |
Oct 11, 2024 | 96.55 | 97.72 | 96.50 | 97.10 | 97.10 | 0.38% | 72,506 |
Oct 10, 2024 | 96.16 | 97.10 | 95.60 | 96.73 | 96.73 | 1.07% | 66,700 |
Oct 9, 2024 | 94.73 | 95.98 | 94.22 | 95.71 | 95.71 | 0.38% | 101,427 |
Oct 8, 2024 | 97.17 | 97.20 | 94.64 | 95.35 | 95.35 | -3.22% | 159,900 |
Oct 7, 2024 | 98.38 | 99.06 | 98.08 | 98.52 | 98.52 | 0.47% | 122,645 |
Oct 4, 2024 | 98.25 | 98.54 | 97.12 | 98.06 | 98.06 | 0.76% | 130,305 |
Oct 3, 2024 | 94.82 | 97.39 | 94.13 | 97.32 | 97.32 | 3.07% | 178,200 |
Oct 2, 2024 | 94.95 | 95.04 | 93.30 | 94.42 | 94.42 | 0.98% | 139,700 |
Oct 1, 2024 | 90.78 | 93.79 | 90.49 | 93.50 | 93.50 | 2.24% | 351,032 |
Sep 30, 2024 | 91.05 | 92.04 | 90.51 | 91.45 | 91.45 | 0.34% | 71,300 |
Sep 27, 2024 | 89.93 | 91.34 | 89.93 | 91.14 | 91.14 | 1.92% | 107,000 |
Sep 26, 2024 | 89.74 | 91.19 | 89.17 | 89.42 | 89.42 | -2.17% | 113,000 |
Sep 25, 2024 | 93.14 | 93.48 | 91.29 | 91.40 | 91.40 | -2.90% | 93,600 |
Sep 24, 2024 | 95.80 | 96.03 | 94.13 | 94.13 | 93.40 | -0.65% | 70,800 |
Sep 23, 2024 | 94.07 | 95.56 | 93.83 | 94.75 | 94.02 | 0.79% | 59,936 |
Sep 20, 2024 | 93.81 | 94.49 | 92.82 | 94.01 | 93.28 | -0.31% | 55,819 |
Sep 19, 2024 | 94.35 | 95.21 | 93.45 | 94.30 | 93.57 | 1.68% | 82,436 |
Sep 18, 2024 | 92.23 | 93.98 | 92.01 | 92.74 | 92.02 | 0.49% | 107,314 |
Sep 17, 2024 | 90.67 | 92.37 | 90.67 | 92.29 | 91.58 | 1.78% | 166,100 |
Sep 16, 2024 | 90.52 | 91.06 | 89.81 | 90.68 | 89.98 | 1.10% | 62,800 |
Sep 13, 2024 | 89.52 | 90.45 | 89.45 | 89.69 | 89.00 | 0.82% | 97,713 |
Sep 12, 2024 | 88.92 | 89.52 | 88.00 | 88.96 | 88.27 | 0.50% | 58,600 |
Sep 11, 2024 | 89.36 | 89.36 | 87.08 | 88.52 | 87.84 | -0.74% | 74,700 |
Sep 10, 2024 | 90.26 | 90.26 | 88.39 | 89.18 | 88.49 | -1.11% | 48,608 |
Sep 9, 2024 | 91.02 | 91.05 | 90.17 | 90.18 | 89.48 | -0.45% | 41,716 |
Sep 6, 2024 | 92.13 | 92.71 | 90.36 | 90.59 | 89.89 | -1.44% | 42,400 |
Sep 5, 2024 | 93.53 | 93.53 | 91.78 | 91.91 | 91.20 | -0.96% | 47,200 |
Sep 4, 2024 | 94.21 | 95.06 | 92.65 | 92.80 | 92.08 | -1.51% | 54,000 |
Sep 3, 2024 | 96.13 | 96.13 | 94.10 | 94.22 | 93.49 | -3.52% | 68,900 |
Aug 30, 2024 | 96.65 | 97.82 | 96.28 | 97.66 | 96.91 | 0.17% | 43,000 |
Aug 29, 2024 | 96.85 | 97.89 | 95.96 | 97.49 | 96.74 | 1.46% | 20,500 |
Aug 28, 2024 | 95.77 | 96.19 | 95.31 | 96.09 | 95.35 | -0.14% | 47,344 |
Aug 27, 2024 | 97.22 | 97.23 | 96.11 | 96.22 | 95.48 | -1.28% | 33,600 |
Aug 26, 2024 | 98.02 | 98.80 | 97.09 | 97.47 | 96.72 | 0.79% | 38,500 |
Aug 23, 2024 | 95.51 | 96.77 | 95.50 | 96.71 | 95.96 | 1.76% | 41,100 |
Aug 22, 2024 | 95.17 | 95.67 | 94.85 | 95.04 | 94.31 | -0.08% | 32,600 |
Aug 21, 2024 | 95.70 | 96.06 | 94.72 | 95.12 | 94.39 | 0.18% | 60,009 |
Aug 20, 2024 | 97.44 | 97.44 | 94.72 | 94.95 | 94.22 | -2.67% | 141,212 |
Aug 19, 2024 | 97.00 | 98.29 | 97.00 | 97.55 | 96.80 | 0.61% | 104,900 |
Aug 16, 2024 | 96.21 | 97.23 | 96.21 | 96.96 | 96.21 | -0.22% | 53,900 |
Aug 15, 2024 | 96.16 | 97.39 | 96.16 | 97.17 | 96.42 | 1.55% | 72,100 |
Aug 14, 2024 | 95.14 | 96.03 | 95.02 | 95.69 | 94.95 | 0.63% | 39,927 |
Aug 13, 2024 | 95.74 | 95.74 | 94.62 | 95.09 | 94.36 | -1.32% | 72,209 |
Aug 12, 2024 | 95.74 | 96.48 | 95.67 | 96.36 | 95.62 | 1.35% | 44,016 |
Aug 9, 2024 | 95.03 | 95.42 | 94.13 | 95.08 | 94.35 | 0.18% | 42,032 |
Aug 8, 2024 | 92.97 | 95.13 | 92.97 | 94.91 | 94.18 | 2.67% | 59,811 |
Aug 7, 2024 | 93.51 | 94.13 | 92.43 | 92.44 | 91.73 | 0.43% | 71,600 |
Aug 6, 2024 | 91.55 | 92.99 | 91.22 | 92.04 | 91.33 | 1.18% | 232,100 |
Aug 5, 2024 | 90.16 | 91.81 | 88.99 | 90.97 | 90.27 | -1.99% | 121,900 |
Aug 2, 2024 | 95.74 | 96.06 | 91.91 | 92.82 | 92.10 | -4.23% | 168,410 |
Aug 1, 2024 | 100.00 | 100.61 | 96.36 | 96.92 | 96.17 | -2.99% | 68,800 |
Jul 31, 2024 | 100.61 | 101.38 | 99.84 | 99.91 | 99.14 | 0.66% | 228,300 |
Jul 30, 2024 | 97.67 | 99.59 | 97.67 | 99.25 | 98.48 | 1.54% | 81,000 |
Jul 29, 2024 | 99.16 | 99.25 | 97.02 | 97.74 | 96.99 | -1.23% | 55,409 |
Jul 26, 2024 | 98.51 | 99.22 | 97.82 | 98.96 | 98.20 | 0.33% | 52,400 |
Jul 25, 2024 | 97.28 | 99.26 | 97.00 | 98.63 | 97.87 | 1.19% | 92,100 |
Jul 24, 2024 | 97.95 | 98.73 | 97.05 | 97.47 | 96.72 | -0.01% | 70,500 |
Jul 23, 2024 | 98.85 | 98.85 | 97.28 | 97.48 | 96.73 | -1.67% | 76,224 |
Jul 22, 2024 | 99.39 | 99.72 | 98.47 | 99.14 | 98.37 | -0.63% | 52,500 |
Jul 19, 2024 | 100.50 | 100.79 | 99.53 | 99.77 | 99.00 | -0.95% | 61,800 |
Jul 18, 2024 | 101.27 | 102.01 | 100.61 | 100.73 | 99.95 | -0.43% | 57,000 |
Jul 17, 2024 | 101.08 | 102.99 | 100.86 | 101.16 | 100.38 | 0.23% | 117,700 |
Jul 16, 2024 | 100.37 | 101.25 | 99.91 | 100.93 | 100.15 | 0.04% | 84,800 |
Jul 15, 2024 | 99.84 | 101.59 | 99.56 | 100.89 | 100.11 | 1.55% | 168,640 |
Jul 12, 2024 | 99.64 | 99.91 | 98.57 | 99.35 | 98.58 | 0.12% | 88,904 |
Jul 11, 2024 | 97.71 | 99.39 | 97.39 | 99.23 | 98.46 | 1.61% | 97,500 |
Jul 10, 2024 | 97.25 | 97.69 | 96.86 | 97.66 | 96.91 | 0.56% | 71,000 |
Jul 9, 2024 | 97.27 | 98.30 | 96.79 | 97.12 | 96.37 | -1.02% | 86,935 |
Jul 8, 2024 | 97.96 | 98.72 | 97.62 | 98.12 | 97.36 | -0.30% | 58,721 |
Jul 5, 2024 | 100.46 | 100.46 | 98.09 | 98.42 | 97.66 | -2.18% | 90,608 |
Jul 3, 2024 | 100.17 | 101.08 | 99.77 | 100.61 | 99.83 | 0.57% | 48,600 |
Jul 2, 2024 | 100.73 | 101.10 | 99.52 | 100.04 | 99.27 | 0.22% | 60,535 |
Jul 1, 2024 | 100.30 | 100.49 | 98.80 | 99.82 | 99.05 | 0.30% | 97,100 |
Jun 28, 2024 | 99.77 | 100.14 | 99.02 | 99.52 | 98.75 | 0.44% | 62,900 |
Jun 27, 2024 | 99.69 | 99.74 | 98.57 | 99.08 | 98.31 | -0.03% | 49,100 |
Jun 26, 2024 | 100.11 | 100.11 | 98.46 | 99.11 | 98.34 | -0.98% | 53,800 |
Jun 25, 2024 | 100.07 | 100.13 | 98.86 | 100.09 | 99.32 | 0.10% | 53,900 |
Jun 24, 2024 | 97.61 | 100.41 | 97.61 | 99.99 | 99.22 | 2.68% | 88,107 |
Jun 21, 2024 | 98.06 | 98.38 | 97.14 | 97.38 | 96.63 | -0.58% | 58,427 |
Jun 20, 2024 | 96.80 | 98.54 | 96.58 | 97.95 | 97.19 | 1.31% | 65,600 |
Jun 18, 2024 | 96.84 | 97.93 | 96.55 | 96.68 | 95.93 | 0.01% | 53,801 |
Jun 17, 2024 | 96.48 | 96.93 | 95.78 | 96.67 | 95.92 | 0.27% | 96,900 |
Jun 14, 2024 | 97.50 | 97.50 | 96.20 | 96.41 | 95.67 | -1.10% | 62,600 |
Jun 13, 2024 | 98.35 | 98.72 | 96.85 | 97.48 | 96.73 | -1.13% | 108,200 |
Jun 12, 2024 | 100.97 | 100.97 | 98.34 | 98.59 | 97.83 | -1.37% | 103,413 |
Jun 11, 2024 | 99.48 | 100.01 | 98.36 | 99.96 | 99.19 | -0.31% | 63,920 |