Skip to main content
logo
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
118.23
+4.43 (3.89%)
At close: Jul 13, 2026, 4:00 PM EDT
119.00
+0.77 (0.65%)
After-hours: Jul 13, 2026, 7:05 PM EDT

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026115.32118.76115.32118.23118.233.89%13,929
Jul 10, 2026114.26114.47112.09113.80113.80-0.11%8,640
Jul 9, 2026115.00115.50113.74113.92113.92-1.48%9,182
Jul 8, 2026114.31116.08113.28115.63115.632.87%15,453
Jul 7, 2026110.91112.78110.32112.40112.402.07%6,335
Jul 6, 2026110.00111.06109.94110.12110.12-0.36%8,971
Jul 2, 2026109.98111.00109.85110.52110.520.67%5,509
Jul 1, 2026109.67110.76108.91109.78109.78-0.05%8,272
Jun 30, 2026110.67111.50109.69109.83109.83-0.53%9,305
Jun 29, 2026110.23111.61110.18110.42110.420.36%6,966
Jun 26, 2026109.41110.74109.31110.02110.020.08%12,535
Jun 25, 2026108.41110.40107.72109.93109.931.18%12,728
Jun 24, 2026107.95108.84107.00108.65108.65-1.28%8,866
Jun 23, 2026109.04110.47109.00110.06110.060.36%11,163
Jun 22, 2026107.63109.67107.59109.66109.662.04%10,736
Jun 18, 2026108.64108.64106.57107.47107.47-1.65%19,170
Jun 17, 2026110.19110.29108.86109.27109.27-0.83%18,814
Jun 16, 2026109.49110.40109.10110.19110.19-0.75%17,808
Jun 15, 2026110.50112.19110.24111.02111.02-3.76%87,626
Jun 12, 2026113.63117.10113.50115.86115.351.19%84,102
Jun 11, 2026118.35118.75114.44114.50114.00-2.70%117,613
Jun 10, 2026116.04119.43116.04117.68117.172.29%83,389
Jun 9, 2026117.06117.06113.43115.05114.55-2.27%96,362
Jun 8, 2026117.38119.24117.38117.72117.211.35%62,833
Jun 5, 2026118.98119.45116.12116.15115.64-2.60%77,157
Jun 4, 2026118.38119.77117.96119.25118.73-0.27%99,882
Jun 3, 2026118.49120.50117.60119.57119.051.66%85,410
Jun 2, 2026116.29118.17116.29117.62117.110.81%53,242
Jun 1, 2026115.94118.17115.78116.67116.162.26%131,756
May 29, 2026114.30114.61112.81114.09113.59-0.55%80,406
May 28, 2026115.26115.70113.81114.72114.220.67%85,433
May 27, 2026113.52115.41112.72113.96113.46-1.26%134,218
May 26, 2026117.42119.17115.34115.42114.92-3.12%73,291
May 22, 2026117.94119.38117.80119.14118.620.85%42,347
May 21, 2026122.15122.35117.59118.13117.61-2.29%104,783
May 20, 2026122.53124.29120.00120.90120.37-2.13%190,885
May 19, 2026122.92123.78121.70123.53122.991.20%38,972
May 18, 2026119.40122.74118.94122.07121.541.62%64,448
May 15, 2026118.24120.22118.21120.12119.602.63%61,664
May 14, 2026115.85117.63115.81117.04116.530.59%28,751
May 13, 2026116.73116.85114.89116.35115.84-0.52%66,887
May 12, 2026117.68117.68116.01116.96116.450.51%54,147
May 11, 2026115.20116.63114.94116.37115.862.33%83,092
May 8, 2026113.80114.78112.80113.71113.21-0.19%58,878
May 7, 2026114.18114.38112.08113.93113.43-2.28%109,006
May 6, 2026117.92119.09116.25116.59116.08-5.26%156,057
May 5, 2026123.09123.88122.30123.06122.52-0.40%69,021
May 4, 2026121.41123.86120.64123.56123.021.90%164,435
May 1, 2026122.05122.47119.29121.25120.72-1.27%93,937
Apr 30, 2026119.93123.06119.37122.82122.280.43%100,525