Skip to main content
logo
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
136.60
+0.20 (0.15%)
At close: Oct 2, 2026, 4:00 PM EDT
136.59
-0.01 (-0.01%)
After-hours: Oct 2, 2026, 8:00 PM EDT

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 2026127.94129.70127.14129.45129.000.26%69,285
Aug 12, 2026128.22129.12127.50129.11128.660.47%77,228
Aug 11, 2026125.92128.52125.70128.50128.051.98%98,354
Aug 10, 2026121.30126.10121.30126.00125.565.63%130,751
Aug 7, 2026119.00120.57117.55119.28118.86-0.47%58,873
Aug 6, 2026120.68121.61118.72119.84119.421.05%131,752
Aug 5, 2026123.38123.38118.56118.60118.18-3.56%144,272
Aug 4, 2026121.85123.65121.22122.98122.55-0.91%102,092
Aug 3, 2026123.85125.47122.76124.11123.68-1.56%102,168
Jul 31, 2026124.80126.14123.63126.08125.641.37%34,467
Jul 30, 2026121.48124.51121.36124.38123.941.14%34,249
Jul 29, 2026122.97123.34122.42122.98122.552.97%54,664
Jul 28, 2026121.35122.38118.91119.43119.01-1.57%54,190
Jul 27, 2026121.18123.48121.13121.33120.91-2.54%85,820
Jul 24, 2026124.59126.78124.25124.49124.05-0.43%60,519