Skip to main content
logo
iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
141.79
+0.30 (0.21%)
Sep 11, 2026, 4:00 PM EDT - Market closed

IEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026140.15143.24140.15141.79141.790.21%99,132
Sep 10, 2026143.74143.74139.72141.49141.49-0.14%192,829
Sep 9, 2026142.48142.48140.95141.69141.690.68%112,874
Sep 8, 2026140.68141.84139.95140.73140.731.49%102,702
Sep 4, 2026138.52139.28136.53138.66138.66-0.79%229,933
Sep 3, 2026140.77141.44139.60139.77139.77-0.38%880,694
Sep 2, 2026138.73141.18138.63140.30140.300.52%102,418
Sep 1, 2026138.96139.58137.33139.58139.582.03%128,614
Aug 31, 2026137.83138.38134.95136.80136.801.48%96,971
Aug 28, 2026134.16135.46133.79134.81134.810.47%98,095
Aug 27, 2026133.78134.79132.09134.18134.180.13%56,796
Aug 26, 2026131.74135.28131.27134.00134.000.67%63,154
Aug 25, 2026133.36134.48133.00133.11133.11-1.69%95,793
Aug 24, 2026135.92137.25134.25135.40135.40-1.15%79,672
Aug 21, 2026136.38137.65136.00136.97136.970.78%96,873
Aug 20, 2026136.41138.06135.43135.91135.910.85%107,127
Aug 19, 2026135.28135.99134.36134.76134.760.24%76,432
Aug 18, 2026134.00134.54132.50134.44134.441.39%81,165
Aug 17, 2026131.31132.78130.80132.60132.601.38%79,039
Aug 14, 2026130.00131.74129.80130.79130.791.04%85,384
Aug 13, 2026127.94129.70127.14129.45129.450.26%69,285
Aug 12, 2026128.22129.12127.50129.11129.110.47%77,228
Aug 11, 2026125.92128.52125.70128.50128.501.98%98,354
Aug 10, 2026121.30126.10121.30126.00126.005.63%130,751
Aug 7, 2026119.00120.57117.55119.28119.28-0.47%58,873
Aug 6, 2026120.68121.61118.72119.84119.841.05%131,752
Aug 5, 2026123.38123.38118.56118.60118.60-3.56%144,272
Aug 4, 2026121.85123.65121.22122.98122.98-0.91%102,092
Aug 3, 2026123.85125.47122.76124.11124.11-1.56%102,168
Jul 31, 2026124.80126.14123.63126.08126.081.37%34,467
Jul 30, 2026121.48124.51121.36124.38124.381.14%34,249
Jul 29, 2026122.97123.34122.42122.98122.982.97%54,664
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