Skip to main content
logo
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
119.57
+1.95 (1.66%)
At close: Jun 3, 2026, 4:00 PM EDT
119.57
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:10 PM EDT

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026118.49120.50117.60119.69-1.76%56,395
Jun 2, 2026116.29118.17116.29117.62117.620.81%10,107
Jun 1, 2026115.94118.05115.94116.67116.672.26%42,271
May 29, 2026114.30114.60112.81114.09114.09-0.55%19,168
May 28, 2026115.25115.62114.23114.72114.720.67%15,940
May 27, 2026113.52115.41112.72113.96113.96-1.26%134,209
May 26, 2026117.42119.17115.34115.42115.42-3.12%73,291
May 22, 2026117.94119.38117.80119.14119.140.85%42,347
May 21, 2026122.15122.35117.59118.13118.13-2.29%104,783
May 20, 2026122.53124.29120.00120.90120.90-2.13%190,885
May 19, 2026122.92123.78121.70123.53123.531.20%38,972
May 18, 2026119.40122.74118.94122.07122.071.62%64,448
May 15, 2026118.24120.22118.21120.12120.122.63%61,664
May 14, 2026115.85117.63115.81117.04117.040.59%28,751
May 13, 2026116.73116.85114.89116.35116.35-0.52%66,887
May 12, 2026117.68117.68116.01116.96116.960.51%54,147
May 11, 2026115.20116.63114.94116.37116.372.33%83,092
May 8, 2026113.80114.78112.80113.71113.71-0.19%58,878
May 7, 2026114.18114.38112.08113.93113.93-2.28%109,006
May 6, 2026117.92119.09116.25116.59116.59-5.26%156,057
May 5, 2026123.09123.88122.30123.06123.06-0.40%69,021
May 4, 2026121.41123.86120.64123.56123.561.90%164,435
May 1, 2026122.05122.47119.29121.25121.25-1.27%93,937
Apr 30, 2026119.93123.06119.37122.82122.820.43%100,525
Apr 29, 2026120.00122.40119.99122.29122.293.30%186,127
Apr 28, 2026118.47118.93117.57118.38118.381.48%73,231
Apr 27, 2026116.95118.11116.16116.65116.650.51%89,487
Apr 24, 2026115.87116.70114.95116.06116.06-0.57%171,897
Apr 23, 2026116.56117.38115.80116.72116.720.71%118,824
Apr 22, 2026114.89116.18114.87115.90115.901.73%98,824
Apr 21, 2026111.68114.19111.25113.92113.922.40%100,772
Apr 20, 2026111.60112.07110.74111.25111.250.63%73,701
Apr 17, 2026110.59110.83107.04110.55110.55-4.34%282,697
Apr 16, 2026113.60116.06113.60115.57115.572.02%81,319
Apr 15, 2026112.77114.26111.82113.28113.280.17%63,843
Apr 14, 2026115.16115.19112.52113.09113.09-2.77%96,299
Apr 13, 2026117.97118.02115.36116.31116.310.34%139,786
Apr 10, 2026115.24116.12114.26115.92115.920.25%67,460
Apr 9, 2026119.00119.93115.14115.63115.63-2.31%405,582
Apr 8, 2026115.21118.81113.95118.36118.36-4.35%226,561
Apr 7, 2026123.37125.20123.17123.74123.740.63%145,450
Apr 6, 2026121.86122.97121.30122.97122.970.62%124,239
Apr 2, 2026124.36125.45121.33122.21122.211.26%163,042
Apr 1, 2026121.22123.49119.28120.69120.69-3.37%280,691
Mar 31, 2026126.55128.43122.30124.90124.90-1.57%372,649
Mar 30, 2026130.49130.50126.31126.89126.89-1.63%198,003
Mar 27, 2026128.18129.27127.37128.99128.991.23%210,932
Mar 26, 2026125.26128.46125.25127.42127.422.29%186,256
Mar 25, 2026122.74124.95122.74124.57124.570.12%126,101
Mar 24, 2026121.82125.62121.82124.41124.412.63%222,947