iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
85.62
+0.40 (0.47%)
Dec 20, 2024, 4:00 PM EST - Market closed
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 85.21 | 86.32 | 84.78 | 85.62 | 85.62 | 0.47% | 115,249 |
| Dec 19, 2024 | 87.24 | 87.38 | 85.09 | 85.22 | 85.22 | -1.05% | 194,932 |
| Dec 18, 2024 | 88.88 | 89.31 | 86.12 | 86.12 | 86.12 | -3.17% | 116,889 |
| Dec 17, 2024 | 89.16 | 89.16 | 88.00 | 88.94 | 88.94 | -1.43% | 81,096 |
| Dec 16, 2024 | 92.29 | 92.29 | 90.23 | 90.23 | 89.70 | -2.50% | 65,612 |
| Dec 13, 2024 | 93.02 | 93.07 | 92.23 | 92.54 | 92.00 | -0.45% | 56,522 |
| Dec 12, 2024 | 94.00 | 94.00 | 92.84 | 92.96 | 92.41 | -1.09% | 85,171 |
| Dec 11, 2024 | 93.54 | 94.18 | 93.21 | 93.98 | 93.43 | 0.74% | 64,035 |
| Dec 10, 2024 | 94.39 | 94.77 | 93.05 | 93.29 | 92.74 | -0.98% | 63,066 |
| Dec 9, 2024 | 94.56 | 95.40 | 94.08 | 94.21 | 93.66 | 0.59% | 83,286 |
| Dec 6, 2024 | 95.17 | 95.17 | 92.99 | 93.66 | 93.11 | -1.78% | 90,819 |
| Dec 5, 2024 | 95.87 | 96.45 | 95.23 | 95.36 | 94.80 | -0.04% | 66,094 |
| Dec 4, 2024 | 98.03 | 98.03 | 94.55 | 95.40 | 94.84 | -2.85% | 99,345 |
| Dec 3, 2024 | 98.66 | 99.10 | 97.77 | 98.20 | 97.62 | 0.05% | 70,758 |
| Dec 2, 2024 | 99.60 | 99.60 | 97.15 | 98.15 | 97.57 | -1.30% | 48,732 |
| Nov 29, 2024 | 99.56 | 99.82 | 99.17 | 99.44 | 98.85 | 0.41% | 18,752 |
| Nov 27, 2024 | 99.05 | 100.16 | 99.01 | 99.03 | 98.45 | 0.10% | 40,724 |
| Nov 26, 2024 | 99.39 | 99.43 | 98.41 | 98.93 | 98.35 | -0.24% | 78,825 |
| Nov 25, 2024 | 102.23 | 102.45 | 99.01 | 99.17 | 98.59 | -2.61% | 127,236 |
| Nov 22, 2024 | 100.95 | 102.11 | 100.58 | 101.83 | 101.23 | 0.95% | 163,864 |
| Nov 21, 2024 | 101.11 | 102.04 | 100.76 | 100.87 | 100.28 | 0.51% | 82,035 |
| Nov 20, 2024 | 99.39 | 100.40 | 99.29 | 100.36 | 99.77 | 1.29% | 93,370 |
| Nov 19, 2024 | 99.01 | 100.04 | 98.42 | 99.08 | 98.50 | -0.65% | 121,098 |
| Nov 18, 2024 | 98.62 | 100.05 | 98.47 | 99.73 | 99.14 | 1.81% | 108,372 |
| Nov 15, 2024 | 98.47 | 99.64 | 97.69 | 97.96 | 97.38 | -0.69% | 64,704 |
| Nov 14, 2024 | 98.77 | 99.06 | 97.52 | 98.64 | 98.06 | 0.52% | 53,150 |
| Nov 13, 2024 | 97.33 | 98.63 | 96.46 | 98.13 | 97.55 | 0.80% | 82,897 |
| Nov 12, 2024 | 98.13 | 98.64 | 97.26 | 97.35 | 96.78 | -0.76% | 68,330 |
| Nov 11, 2024 | 97.12 | 98.16 | 96.62 | 98.10 | 97.52 | 1.12% | 106,828 |
| Nov 8, 2024 | 96.01 | 97.13 | 95.80 | 97.01 | 96.44 | 1.08% | 179,541 |
| Nov 7, 2024 | 96.86 | 96.86 | 95.35 | 95.97 | 95.41 | -0.92% | 125,417 |
| Nov 6, 2024 | 95.00 | 97.67 | 94.82 | 96.86 | 96.29 | 4.83% | 286,118 |
| Nov 5, 2024 | 92.31 | 92.88 | 91.79 | 92.40 | 91.86 | 0.66% | 55,597 |
| Nov 4, 2024 | 91.10 | 92.43 | 90.74 | 91.79 | 91.25 | 1.72% | 84,605 |
| Nov 1, 2024 | 92.05 | 92.18 | 89.98 | 90.24 | 89.71 | -1.25% | 78,853 |
| Oct 31, 2024 | 91.50 | 92.22 | 91.03 | 91.38 | 90.84 | 0.85% | 160,211 |
| Oct 30, 2024 | 90.20 | 91.08 | 89.82 | 90.61 | 90.08 | 0.82% | 100,857 |
| Oct 29, 2024 | 91.04 | 91.15 | 89.67 | 89.87 | 89.34 | -1.51% | 116,005 |
| Oct 28, 2024 | 89.94 | 91.36 | 89.70 | 91.25 | 90.71 | -1.12% | 123,518 |
| Oct 25, 2024 | 92.80 | 93.11 | 91.83 | 92.28 | 91.74 | - | 66,084 |
| Oct 24, 2024 | 92.42 | 92.64 | 91.29 | 92.28 | 91.74 | 0.30% | 45,715 |
| Oct 23, 2024 | 92.51 | 92.71 | 91.21 | 92.00 | 91.46 | -0.90% | 85,644 |
| Oct 22, 2024 | 93.13 | 93.45 | 92.64 | 92.84 | 92.29 | 0.08% | 57,651 |
| Oct 21, 2024 | 93.91 | 94.24 | 92.61 | 92.77 | 92.22 | -0.65% | 77,302 |
| Oct 18, 2024 | 93.43 | 93.65 | 92.60 | 93.38 | 92.83 | -0.47% | 59,138 |
| Oct 17, 2024 | 92.99 | 93.83 | 92.94 | 93.82 | 93.27 | 0.90% | 76,871 |
| Oct 16, 2024 | 92.99 | 93.39 | 92.80 | 92.98 | 92.43 | 0.38% | 53,888 |
| Oct 15, 2024 | 93.53 | 93.83 | 92.54 | 92.63 | 92.08 | -3.54% | 207,197 |
| Oct 14, 2024 | 96.26 | 96.60 | 95.57 | 96.03 | 95.46 | -1.10% | 75,516 |
| Oct 11, 2024 | 96.55 | 97.72 | 96.50 | 97.10 | 96.53 | 0.38% | 72,506 |
| Oct 10, 2024 | 96.16 | 97.10 | 95.60 | 96.73 | 96.16 | 1.07% | 66,672 |
| Oct 9, 2024 | 94.73 | 95.98 | 94.22 | 95.71 | 95.15 | 0.38% | 101,427 |
| Oct 8, 2024 | 97.17 | 97.20 | 94.64 | 95.35 | 94.79 | -3.22% | 159,893 |
| Oct 7, 2024 | 98.38 | 99.06 | 98.08 | 98.52 | 97.94 | 0.47% | 122,645 |
| Oct 4, 2024 | 98.25 | 98.54 | 97.12 | 98.06 | 97.48 | 0.76% | 130,305 |
| Oct 3, 2024 | 94.82 | 97.39 | 94.13 | 97.32 | 96.75 | 3.07% | 178,179 |
| Oct 2, 2024 | 94.95 | 95.04 | 93.30 | 94.42 | 93.86 | 0.98% | 139,676 |
| Oct 1, 2024 | 90.78 | 93.79 | 90.49 | 93.50 | 92.95 | 2.24% | 351,032 |
| Sep 30, 2024 | 91.05 | 92.04 | 90.51 | 91.45 | 90.91 | 0.34% | 71,261 |
| Sep 27, 2024 | 89.93 | 91.34 | 89.93 | 91.14 | 90.60 | 1.92% | 106,962 |
| Sep 26, 2024 | 89.74 | 91.19 | 89.17 | 89.42 | 88.89 | -2.17% | 112,981 |
| Sep 25, 2024 | 93.14 | 93.48 | 91.29 | 91.40 | 90.86 | -2.90% | 93,551 |
| Sep 24, 2024 | 95.80 | 96.03 | 94.13 | 94.13 | 92.84 | -0.65% | 70,796 |
| Sep 23, 2024 | 94.07 | 95.56 | 93.83 | 94.75 | 93.45 | 0.79% | 59,936 |
| Sep 20, 2024 | 93.81 | 94.49 | 92.82 | 94.01 | 92.72 | -0.31% | 55,822 |
| Sep 19, 2024 | 94.35 | 95.21 | 93.45 | 94.30 | 93.01 | 1.68% | 82,439 |
| Sep 18, 2024 | 92.23 | 93.98 | 92.01 | 92.74 | 91.47 | 0.49% | 107,314 |
| Sep 17, 2024 | 90.67 | 92.37 | 90.67 | 92.29 | 91.02 | 1.78% | 166,125 |
| Sep 16, 2024 | 90.52 | 91.06 | 89.81 | 90.68 | 89.44 | 1.10% | 62,786 |
| Sep 13, 2024 | 89.52 | 90.45 | 89.45 | 89.69 | 88.46 | 0.82% | 97,755 |
| Sep 12, 2024 | 88.92 | 89.52 | 88.00 | 88.96 | 87.74 | 0.50% | 58,554 |
| Sep 11, 2024 | 89.36 | 89.36 | 87.08 | 88.52 | 87.30 | -0.74% | 74,674 |
| Sep 10, 2024 | 90.26 | 90.26 | 88.39 | 89.18 | 87.96 | -1.11% | 48,608 |
| Sep 9, 2024 | 91.02 | 91.05 | 90.17 | 90.18 | 88.94 | -0.45% | 41,716 |
| Sep 6, 2024 | 92.13 | 92.71 | 90.36 | 90.59 | 89.35 | -1.44% | 42,586 |
| Sep 5, 2024 | 93.53 | 93.53 | 91.78 | 91.91 | 90.65 | -0.96% | 47,247 |
| Sep 4, 2024 | 94.21 | 95.06 | 92.65 | 92.80 | 91.53 | -1.51% | 53,950 |
| Sep 3, 2024 | 96.13 | 96.13 | 94.10 | 94.22 | 92.93 | -3.52% | 69,010 |
| Aug 30, 2024 | 96.65 | 97.82 | 96.28 | 97.66 | 96.32 | 0.17% | 42,995 |
| Aug 29, 2024 | 96.85 | 97.89 | 95.96 | 97.49 | 96.15 | 1.46% | 20,460 |
| Aug 28, 2024 | 95.77 | 96.19 | 95.31 | 96.09 | 94.77 | -0.14% | 47,344 |
| Aug 27, 2024 | 97.22 | 97.23 | 96.11 | 96.22 | 94.90 | -1.28% | 33,592 |
| Aug 26, 2024 | 98.02 | 98.80 | 97.09 | 97.47 | 96.13 | 0.79% | 38,463 |
| Aug 23, 2024 | 95.51 | 96.77 | 95.50 | 96.71 | 95.38 | 1.76% | 41,053 |
| Aug 22, 2024 | 95.17 | 95.67 | 94.85 | 95.04 | 93.74 | -0.08% | 32,578 |
| Aug 21, 2024 | 95.70 | 96.06 | 94.72 | 95.12 | 93.81 | 0.18% | 60,009 |
| Aug 20, 2024 | 97.44 | 97.44 | 94.72 | 94.95 | 93.65 | -2.67% | 141,212 |
| Aug 19, 2024 | 97.00 | 98.29 | 97.00 | 97.55 | 96.21 | 0.61% | 104,872 |
| Aug 16, 2024 | 96.21 | 97.23 | 96.21 | 96.96 | 95.63 | -0.22% | 53,990 |
| Aug 15, 2024 | 96.16 | 97.39 | 96.16 | 97.17 | 95.84 | 1.55% | 72,081 |
| Aug 14, 2024 | 95.14 | 96.03 | 95.02 | 95.69 | 94.38 | 0.63% | 39,927 |
| Aug 13, 2024 | 95.74 | 95.74 | 94.62 | 95.09 | 93.78 | -1.32% | 72,209 |
| Aug 12, 2024 | 95.74 | 96.48 | 95.67 | 96.36 | 95.04 | 1.35% | 44,016 |
| Aug 9, 2024 | 95.03 | 95.42 | 94.13 | 95.08 | 93.77 | 0.18% | 42,032 |
| Aug 8, 2024 | 92.97 | 95.13 | 92.97 | 94.91 | 93.61 | 2.67% | 59,812 |
| Aug 7, 2024 | 93.51 | 94.13 | 92.43 | 92.44 | 91.17 | 0.43% | 71,597 |
| Aug 6, 2024 | 91.55 | 92.99 | 91.22 | 92.04 | 90.78 | 1.18% | 232,073 |
| Aug 5, 2024 | 90.16 | 91.81 | 88.99 | 90.97 | 89.72 | -1.99% | 121,855 |
| Aug 2, 2024 | 95.74 | 96.06 | 91.91 | 92.82 | 91.55 | -4.23% | 168,410 |
| Aug 1, 2024 | 100.00 | 100.61 | 96.36 | 96.92 | 95.59 | -2.99% | 68,780 |