Skip to main content
logo
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
150.95
+2.67 (1.80%)
Oct 23, 2026, 4:00 PM EDT - Market closed

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026149.12152.66148.84150.95150.951.80%162,490
Oct 22, 2026150.87151.43145.58148.28148.28-1.04%31,653
Oct 21, 2026150.49151.11148.29149.84149.84-0.45%110,516
Oct 20, 2026150.70151.76147.93150.51150.510.15%23,036
Oct 19, 2026150.57152.95149.83150.28150.28-0.73%249,620
Oct 16, 2026148.80151.38148.63151.38151.382.46%25,885
Oct 15, 2026152.87152.87146.95147.75147.75-1.60%18,004
Oct 14, 2026151.20151.20149.10150.15150.15-0.09%76,874
Oct 13, 2026146.68150.34146.45150.29150.293.14%55,084
Oct 12, 2026144.52146.75144.52145.72145.721.40%30,943
Oct 9, 2026143.26146.56143.26143.71143.71-0.86%27,288
Oct 8, 2026141.80145.41141.80144.95144.953.45%40,227
Oct 7, 2026139.87141.99138.95140.11140.110.31%46,587
Oct 6, 2026137.67140.18137.63139.68139.680.56%93,739
Oct 5, 2026135.70139.89135.34138.90138.901.68%92,434
Oct 2, 2026134.12136.92133.75136.60136.600.15%19,034
Oct 1, 2026131.64136.43131.64136.40136.403.33%62,393
Sep 30, 2026132.32133.63131.75132.00132.000.06%18,916
Sep 29, 2026130.90132.38130.10131.92131.92-0.61%24,143
Sep 28, 2026134.97135.12132.42132.73132.73-0.73%26,449
Sep 25, 2026132.64134.00132.24133.70133.70-0.96%23,514
Sep 24, 2026135.22136.84133.73135.00135.001.06%36,418
Sep 23, 2026133.65135.37132.74133.59133.590.63%40,632
Sep 22, 2026133.35135.76132.45132.75132.75-2.13%21,845
Sep 21, 2026138.21139.41135.35135.64135.64-3.13%20,169
Sep 18, 2026141.33141.33139.87140.02140.02-0.60%9,454
Sep 17, 2026138.05141.07137.88140.86140.860.88%31,105
Sep 16, 2026142.50142.51138.98139.63139.63-3.54%23,126
Sep 15, 2026141.00145.52140.99144.76144.763.12%177,394
Sep 14, 2026144.04144.71140.06140.87140.38-0.65%191,065
Sep 11, 2026140.15143.24140.15141.79141.290.21%99,132
Sep 10, 2026143.74143.74139.72141.49140.99-0.14%192,829
Sep 9, 2026142.48142.48140.95141.69141.190.68%112,874
Sep 8, 2026140.68141.84139.95140.73140.241.49%102,702
Sep 4, 2026138.52139.28136.53138.66138.17-0.79%229,933
Sep 3, 2026140.77141.44139.60139.77139.28-0.38%880,694
Sep 2, 2026138.73141.18138.63140.30139.810.52%102,418
Sep 1, 2026138.96139.58137.33139.58139.092.03%128,614
Aug 31, 2026137.83138.38134.95136.80136.321.48%96,971
Aug 28, 2026134.16135.46133.79134.81134.340.47%98,095
Aug 27, 2026133.78134.79132.09134.18133.710.13%56,796
Aug 26, 2026131.74135.28131.27134.00133.530.67%63,154
Aug 25, 2026133.36134.48133.00133.11132.64-1.69%95,793
Aug 24, 2026135.92137.25134.25135.40134.93-1.15%79,672
Aug 21, 2026136.38137.65136.00136.97136.490.78%96,873
Aug 20, 2026136.41138.06135.43135.91135.430.85%107,127
Aug 19, 2026135.28135.99134.36134.76134.290.24%76,432
Aug 18, 2026134.00134.54132.50134.44133.971.39%81,165
Aug 17, 2026131.31132.78130.80132.60132.141.38%79,039
Aug 14, 2026130.00131.74129.80130.79130.331.04%85,384