Skip to main content
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
93.24
-0.73 (-0.78%)
At close: Mar 28, 2025, 4:00 PM
93.50
+0.26 (0.28%)
After-hours: Mar 28, 2025, 7:22 PM EDT

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202593.6194.1092.7393.2493.24-0.78%38,278
Mar 27, 202594.7494.9893.6493.9793.97-1.15%80,190
Mar 26, 202595.4696.5894.8995.0695.060.50%45,452
Mar 25, 202594.8795.2094.3394.5994.590.08%30,384
Mar 24, 202593.7594.9893.7594.5194.511.31%25,622
Mar 21, 202593.9393.9392.9293.2993.29-1.21%48,451
Mar 20, 202593.8294.7593.2594.4394.430.21%42,628
Mar 19, 202592.4094.6892.4094.2394.231.85%59,326
Mar 18, 202592.7793.1891.6592.5292.52-38,922
Mar 17, 202591.3292.7991.3092.5291.991.63%66,370
Mar 14, 202588.8691.1588.5091.0490.523.10%78,748
Mar 13, 202589.1690.4187.8488.3087.79-1.48%70,221
Mar 12, 202588.9990.3388.3389.6389.121.13%49,846
Mar 11, 202588.5789.6887.8088.6388.120.59%83,561
Mar 10, 202587.7989.3587.1188.1187.610.54%68,745
Mar 7, 202586.4088.0686.4087.6487.141.88%82,634
Mar 6, 202586.1186.9085.1286.0285.53-0.76%104,727
Mar 5, 202587.0287.0784.4886.6886.18-1.52%146,536
Mar 4, 202587.6689.4685.7088.0287.52-0.76%148,048
Mar 3, 202593.3693.7987.8988.6988.18-4.54%199,895
Feb 28, 202591.5992.9190.3492.9192.381.23%45,551
Feb 27, 202592.5292.9291.6991.7891.25-0.09%48,720
Feb 26, 202592.8293.0191.3591.8691.33-0.76%47,631
Feb 25, 202594.2494.6092.2092.5692.03-1.86%35,785
Feb 24, 202594.5394.7193.8194.3193.77-0.14%33,346
Feb 21, 202596.9196.9194.3394.4493.90-3.15%49,726
Feb 20, 202596.9497.7096.3497.5196.950.63%51,745
Feb 19, 202596.3797.7496.3796.9096.351.49%43,571
Feb 18, 202594.8496.2593.9095.4894.931.25%87,079
Feb 14, 202594.0095.1894.0094.3093.760.73%31,473
Feb 13, 202593.1693.7392.2793.6293.080.32%45,312
Feb 12, 202595.8896.1393.1893.3292.79-3.18%69,180
Feb 11, 202596.0097.2295.6996.3995.841.29%52,422
Feb 10, 202593.4695.2993.4095.1694.613.00%59,144
Feb 7, 202593.3593.5792.3992.3991.86-0.69%88,723
Feb 6, 202595.0395.0792.4993.0392.50-1.90%79,297
Feb 5, 202594.8195.1294.0894.8394.29-0.11%61,161
Feb 4, 202592.1395.0591.8694.9394.392.45%141,626
Feb 3, 202592.3293.0791.5092.6692.130.31%91,114
Jan 31, 202594.5194.5192.2192.3791.84-2.38%91,448
Jan 30, 202595.4295.7394.0594.6294.08-0.31%54,572
Jan 29, 202594.2095.2993.9394.9194.370.57%47,719
Jan 28, 202595.3095.6093.6794.3793.83-0.79%70,344
Jan 27, 202595.7696.7894.4095.1294.58-1.39%131,058
Jan 24, 202598.0398.1796.3696.4695.91-1.36%179,103
Jan 23, 202597.5798.6297.2197.7997.230.65%92,917
Jan 22, 202597.9298.7597.0897.1696.60-1.01%66,476
Jan 21, 202598.8998.8997.6298.1597.59-0.98%186,948
Jan 17, 202599.0099.3398.7499.1298.55-0.01%106,111
Jan 16, 202598.3799.4298.3399.1398.560.48%85,585