iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
84.77
-1.00 (-1.17%)
May 30, 2025, 4:00 PM - Market closed
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 85.17 | 85.58 | 84.22 | 84.77 | 84.77 | -1.17% | 34,624 |
| May 29, 2025 | 85.49 | 85.78 | 84.90 | 85.77 | 85.77 | 0.59% | 29,132 |
| May 28, 2025 | 87.07 | 87.27 | 85.06 | 85.27 | 85.27 | -1.43% | 48,029 |
| May 27, 2025 | 86.25 | 86.68 | 85.33 | 86.51 | 86.51 | 1.02% | 57,494 |
| May 23, 2025 | 84.75 | 85.89 | 84.75 | 85.64 | 85.64 | -0.09% | 44,958 |
| May 22, 2025 | 85.45 | 86.24 | 84.58 | 85.72 | 85.72 | -0.45% | 53,821 |
| May 21, 2025 | 87.52 | 87.52 | 86.06 | 86.11 | 86.11 | -2.39% | 74,874 |
| May 20, 2025 | 88.81 | 88.91 | 88.13 | 88.22 | 88.22 | -0.55% | 48,564 |
| May 19, 2025 | 89.15 | 89.15 | 88.16 | 88.71 | 88.71 | -1.16% | 67,467 |
| May 16, 2025 | 90.15 | 90.15 | 88.85 | 89.75 | 89.75 | -0.20% | 72,906 |
| May 15, 2025 | 88.90 | 90.00 | 88.38 | 89.93 | 89.93 | -0.14% | 94,808 |
| May 14, 2025 | 90.18 | 90.53 | 89.58 | 90.06 | 90.06 | -0.65% | 62,224 |
| May 13, 2025 | 88.97 | 91.29 | 88.70 | 90.65 | 90.65 | 2.89% | 102,893 |
| May 12, 2025 | 88.78 | 89.66 | 87.69 | 88.10 | 88.10 | 3.53% | 113,191 |
| May 9, 2025 | 85.05 | 85.55 | 84.24 | 85.10 | 85.10 | 1.30% | 35,498 |
| May 8, 2025 | 82.90 | 85.19 | 82.90 | 84.01 | 84.01 | 2.21% | 239,766 |
| May 7, 2025 | 82.60 | 82.63 | 81.35 | 82.19 | 82.19 | 0.02% | 73,946 |
| May 6, 2025 | 83.07 | 83.52 | 82.04 | 82.17 | 82.17 | -0.34% | 93,179 |
| May 5, 2025 | 82.41 | 83.28 | 82.07 | 82.45 | 82.45 | -1.59% | 133,962 |
| May 2, 2025 | 83.29 | 83.85 | 81.81 | 83.78 | 83.78 | 1.77% | 96,240 |
| May 1, 2025 | 80.86 | 83.25 | 80.86 | 82.32 | 82.32 | 1.39% | 93,706 |
| Apr 30, 2025 | 82.10 | 82.10 | 80.50 | 81.19 | 81.19 | -2.67% | 85,716 |
| Apr 29, 2025 | 83.00 | 83.97 | 82.57 | 83.42 | 83.42 | -0.70% | 65,302 |
| Apr 28, 2025 | 83.07 | 84.24 | 83.07 | 84.01 | 84.01 | 1.19% | 74,116 |
| Apr 25, 2025 | 81.92 | 83.06 | 81.92 | 83.02 | 83.02 | 0.30% | 83,639 |
| Apr 24, 2025 | 82.37 | 83.07 | 81.75 | 82.77 | 82.77 | 1.33% | 52,074 |
| Apr 23, 2025 | 82.34 | 83.21 | 81.06 | 81.68 | 81.68 | 0.59% | 95,341 |
| Apr 22, 2025 | 80.31 | 81.89 | 80.03 | 81.20 | 81.20 | 2.73% | 60,392 |
| Apr 21, 2025 | 79.95 | 80.03 | 78.22 | 79.04 | 79.04 | -2.70% | 72,203 |
| Apr 17, 2025 | 80.19 | 82.30 | 80.04 | 81.23 | 81.23 | 2.58% | 80,198 |
| Apr 16, 2025 | 78.49 | 80.76 | 78.49 | 79.19 | 79.19 | 1.36% | 54,836 |
| Apr 15, 2025 | 78.36 | 79.63 | 78.06 | 78.13 | 78.13 | -0.55% | 59,309 |
| Apr 14, 2025 | 80.34 | 80.34 | 77.86 | 78.56 | 78.56 | 0.04% | 89,692 |
| Apr 11, 2025 | 76.42 | 78.95 | 75.09 | 78.53 | 78.53 | 2.95% | 119,439 |
| Apr 10, 2025 | 80.20 | 80.20 | 74.44 | 76.28 | 76.28 | -7.63% | 134,966 |
| Apr 9, 2025 | 73.48 | 83.55 | 73.17 | 82.58 | 82.58 | 10.30% | 170,392 |
| Apr 8, 2025 | 80.12 | 80.12 | 73.84 | 74.87 | 74.87 | -3.43% | 160,797 |
| Apr 7, 2025 | 74.82 | 80.83 | 73.84 | 77.53 | 77.53 | -0.09% | 83,296 |
| Apr 4, 2025 | 82.96 | 82.96 | 77.00 | 77.60 | 77.60 | -9.92% | 228,910 |
| Apr 3, 2025 | 90.35 | 90.74 | 86.12 | 86.15 | 86.15 | -10.19% | 149,026 |
| Apr 2, 2025 | 94.35 | 95.98 | 94.06 | 95.92 | 95.92 | 0.78% | 33,750 |
| Apr 1, 2025 | 94.62 | 95.28 | 93.40 | 95.18 | 95.18 | 0.63% | 41,285 |
| Mar 31, 2025 | 92.96 | 95.10 | 92.86 | 94.58 | 94.58 | 1.44% | 52,516 |
| Mar 28, 2025 | 93.61 | 94.10 | 92.73 | 93.24 | 93.24 | -0.78% | 38,278 |
| Mar 27, 2025 | 94.74 | 94.98 | 93.64 | 93.97 | 93.97 | -1.15% | 80,190 |
| Mar 26, 2025 | 95.46 | 96.58 | 94.89 | 95.06 | 95.06 | 0.50% | 45,452 |
| Mar 25, 2025 | 94.87 | 95.20 | 94.33 | 94.59 | 94.59 | 0.08% | 30,384 |
| Mar 24, 2025 | 93.75 | 94.98 | 93.75 | 94.51 | 94.51 | 1.31% | 25,622 |
| Mar 21, 2025 | 93.93 | 93.93 | 92.92 | 93.29 | 93.29 | -1.21% | 48,451 |
| Mar 20, 2025 | 93.82 | 94.75 | 93.25 | 94.43 | 94.43 | 0.21% | 42,628 |