Skip to main content
logo
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
116.72
+0.82 (0.71%)
Apr 23, 2026, 4:00 PM EDT - Market closed

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026116.56117.38115.72116.72116.720.71%17,694
Apr 22, 2026115.00116.20114.88115.90115.901.73%20,597
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
Mar 4, 2026110.95112.73109.62112.42111.890.38%86,537
Mar 3, 2026113.87114.29110.81111.99111.46-0.28%275,320
Mar 2, 2026112.95112.95109.85112.30111.773.60%239,251
Feb 27, 2026107.41108.54105.88108.40107.892.08%97,523
Feb 26, 2026104.50107.12103.88106.19105.690.68%112,689
Feb 25, 2026106.81106.86104.01105.47104.97-0.71%87,418
Feb 24, 2026105.96106.33104.62106.22105.720.39%65,992
Feb 23, 2026107.44108.72105.45105.81105.31-1.33%31,816
Feb 20, 2026106.76107.45106.00107.24106.740.20%49,702
Feb 19, 2026106.61108.06106.13107.03106.531.46%58,238
Feb 18, 2026104.70105.58104.45105.49104.991.53%61,999
Feb 17, 2026105.71106.86102.43103.90103.41-1.63%47,441
Feb 13, 2026102.99105.85102.99105.62105.122.07%119,984
Feb 12, 2026105.66105.84102.28103.48102.99-1.98%98,277
Feb 11, 2026103.87105.65103.85105.57105.072.86%70,112