Skip to main content
logo
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
117.10
+0.75 (0.64%)
May 14, 2026, 12:35 PM EDT - Market open

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026115.85116.82115.85116.28--0.06%3,405
May 13, 2026116.73116.85114.89116.35116.35-0.52%66,801
May 12, 2026117.68117.68116.01116.96116.960.51%54,147
May 11, 2026116.00116.63115.04116.37116.372.33%14,427
May 8, 2026113.80114.78112.80113.71113.71-0.19%56,483
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
Mar 23, 2026118.96122.34117.79121.22121.22-0.16%224,363
Mar 20, 2026121.94123.11121.00121.41121.410.14%205,450
Mar 19, 2026120.61122.95120.42121.24121.241.41%384,614
Mar 18, 2026118.84120.02118.56119.55119.551.01%145,687
Mar 17, 2026117.97119.11117.39118.35118.350.75%76,274
Mar 16, 2026117.64118.29116.19117.47116.920.09%132,748
Mar 13, 2026116.62117.81115.76117.36116.810.50%126,102
Mar 12, 2026116.00118.26115.90116.78116.231.40%276,411
Mar 11, 2026111.00115.22111.00115.17114.633.48%96,535
Mar 10, 2026112.80113.60110.61111.30110.78-1.90%227,661
Mar 9, 2026115.86115.86112.50113.46112.93-0.53%182,386
Mar 6, 2026115.27115.78113.57114.07113.530.18%163,354
Mar 5, 2026113.40115.23112.92113.86113.321.28%162,870