Skip to main content
logo
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
125.09
-0.99 (-0.79%)
Aug 3, 2026, 12:09 PM EDT - Market open

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026124.80126.09123.66126.08126.081.37%5,982
Jul 30, 2026122.00124.55121.48124.38124.381.14%8,044
Jul 29, 2026122.97123.46122.41122.98122.982.97%11,844
Jul 28, 2026121.35122.38118.91119.43119.43-1.57%54,190
Jul 27, 2026121.18123.48121.13121.33121.33-2.54%85,820
Jul 24, 2026124.59126.78124.25124.49124.49-0.43%60,519
Jul 23, 2026128.00128.00124.86125.03125.03-0.38%79,439
Jul 22, 2026125.52126.59124.80125.51125.511.27%97,801
Jul 21, 2026122.78123.93122.49123.93123.931.74%68,364
Jul 20, 2026121.15123.03120.75121.81121.810.25%66,113
Jul 17, 2026120.84122.00119.87121.51121.512.04%55,469
Jul 16, 2026118.38119.78118.38119.08119.081.26%44,456
Jul 15, 2026118.63118.68116.36117.60117.60-0.94%48,083
Jul 14, 2026119.36119.48116.82118.71118.710.41%66,118
Jul 13, 2026115.32118.77115.32118.23118.233.89%86,479
Jul 10, 2026114.47114.47112.09113.80113.80-0.11%30,315
Jul 9, 2026115.50115.50113.83113.92113.92-1.48%58,403
Jul 8, 2026114.31116.25113.22115.63115.632.87%93,663
Jul 7, 2026110.91112.72110.38112.40112.402.07%39,405
Jul 6, 2026110.00111.02110.00110.12110.12-0.36%43,951
Jul 2, 2026109.98111.00109.84110.52110.520.67%20,131
Jul 1, 2026109.67110.84108.94109.78109.78-0.05%37,763
Jun 30, 2026110.67111.47109.71109.83109.83-0.53%48,444
Jun 29, 2026110.23111.60110.08110.42110.420.36%74,241
Jun 26, 2026109.41110.72109.34110.02110.020.08%42,879
Jun 25, 2026108.41110.40107.51109.93109.931.18%55,687
Jun 24, 2026107.95109.27107.00108.65108.65-1.28%59,839
Jun 23, 2026109.04110.46109.04110.06110.060.36%51,934
Jun 22, 2026107.63109.66107.15109.66109.662.04%58,745
Jun 18, 2026108.64108.64106.57107.47107.47-1.65%85,638
Jun 17, 2026109.75110.42108.89109.27109.27-0.83%102,822
Jun 16, 2026109.36110.35109.15110.19110.19-0.75%155,549
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