Skip to main content
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
139.15
+1.48 (1.08%)
Nov 13, 2026, 4:00 PM EST - Market closed

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026138.59139.20136.86139.15139.151.08%55,673
Nov 12, 2026135.98138.92135.39137.67137.671.77%85,391
Nov 11, 2026133.70135.32132.67135.27135.272.59%81,854
Nov 10, 2026128.74132.28127.59131.86131.860.65%73,280
Nov 9, 2026128.35132.02128.15131.01131.010.99%146,536
Nov 6, 2026129.87131.95129.35129.73129.73-0.26%102,560
Nov 5, 2026135.90136.69130.07130.07130.07-3.00%162,279
Nov 4, 2026141.00141.00131.94134.09134.09-6.30%288,321
Nov 3, 2026143.94144.65142.89143.11143.11-0.97%188,283
Nov 2, 2026147.77148.95144.30144.51144.51-4.38%147,881
Oct 30, 2026148.97151.27148.97151.13151.132.42%73,466
Oct 29, 2026148.32149.03145.90147.56147.56-0.50%167,572
Oct 28, 2026149.18149.18147.43148.30148.300.43%88,057
Oct 27, 2026151.94152.35147.18147.66147.66-3.53%113,518
Oct 26, 2026149.20153.99149.20153.07153.071.40%83,868
Oct 23, 2026149.12152.66148.84150.95150.951.80%162,490
Oct 22, 2026151.43151.43145.54148.28148.28-1.04%159,221
Oct 21, 2026150.49151.11148.29149.84149.84-0.45%110,519
Oct 20, 2026151.76151.76147.76150.51150.510.15%153,302
Oct 19, 2026150.57152.95149.83150.28150.28-0.73%249,918
Oct 16, 2026149.61151.38148.40151.38151.382.46%154,330
Oct 15, 2026149.77149.77146.96147.75147.75-1.60%103,456
Oct 14, 2026151.20151.20149.10150.15150.15-0.09%76,876
Oct 13, 2026146.68150.33146.68150.29150.293.14%292,239
Oct 12, 2026145.63146.74144.88145.72145.721.40%110,585
Oct 9, 2026144.52146.63143.29143.71143.71-0.86%208,128
Oct 8, 2026142.68145.46142.68144.95144.953.45%194,359
Oct 7, 2026141.00142.13138.95140.11140.110.31%189,972
Oct 6, 2026137.67140.18137.63139.68139.680.56%93,739
Oct 5, 2026135.70139.89135.34138.90138.901.68%92,437
Oct 2, 2026134.12137.00133.86136.60136.600.15%139,261
Oct 1, 2026131.64136.43131.64136.40136.403.33%597,710
Sep 30, 2026132.32133.74131.69132.00132.000.06%89,893
Sep 29, 2026130.90132.38130.19131.92131.92-0.61%115,152
Sep 28, 2026134.97135.10132.32132.73132.73-0.73%112,662
Sep 25, 2026132.64134.06132.24133.70133.70-0.96%96,508
Sep 24, 2026135.22136.88133.85135.00135.001.06%222,087
Sep 23, 2026133.65135.37132.69133.59133.590.63%198,095
Sep 22, 2026133.35135.74132.45132.75132.75-2.13%157,964
Sep 21, 2026138.21139.50135.39135.64135.64-3.13%114,593
Sep 18, 2026141.33141.35139.85140.02140.02-0.60%45,963
Sep 17, 2026138.05141.07138.00140.86140.860.88%143,237
Sep 16, 2026142.51142.54138.98139.63139.63-3.54%144,568
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