iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
BATS: IEO · Real-Time Price · USD
95.74
+1.02 (1.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 94.88 | 96.99 | 94.88 | 95.74 | 95.74 | 1.08% | 55,259 |
| Sep 25, 2025 | 93.45 | 94.89 | 93.45 | 94.72 | 94.72 | 0.92% | 33,946 |
| Sep 24, 2025 | 92.82 | 94.91 | 92.82 | 93.86 | 93.86 | 1.81% | 44,559 |
| Sep 23, 2025 | 90.75 | 93.80 | 90.75 | 92.19 | 92.19 | 1.97% | 65,422 |
| Sep 22, 2025 | 89.55 | 90.81 | 89.42 | 90.41 | 90.41 | 0.40% | 52,498 |
| Sep 19, 2025 | 91.49 | 91.49 | 89.66 | 90.05 | 90.05 | -1.65% | 39,442 |
| Sep 18, 2025 | 92.26 | 92.26 | 90.78 | 91.56 | 91.56 | -0.49% | 56,477 |
| Sep 17, 2025 | 91.85 | 93.05 | 91.48 | 92.01 | 92.01 | -0.07% | 31,985 |
| Sep 16, 2025 | 90.24 | 92.27 | 90.24 | 92.07 | 92.07 | 1.75% | 81,704 |
| Sep 15, 2025 | 91.36 | 91.36 | 90.20 | 90.49 | 89.87 | -0.59% | 64,427 |
| Sep 12, 2025 | 92.29 | 92.79 | 91.00 | 91.03 | 90.40 | -1.08% | 45,427 |
| Sep 11, 2025 | 91.40 | 92.28 | 91.40 | 92.02 | 91.39 | -0.20% | 33,985 |
| Sep 10, 2025 | 90.78 | 92.20 | 90.49 | 92.20 | 91.57 | 1.70% | 42,641 |
| Sep 9, 2025 | 90.69 | 92.29 | 90.60 | 90.66 | 90.04 | 0.44% | 129,446 |
| Sep 8, 2025 | 91.28 | 91.58 | 89.65 | 90.26 | 89.64 | -0.78% | 112,693 |
| Sep 5, 2025 | 91.82 | 92.34 | 90.06 | 90.97 | 90.35 | -1.74% | 59,661 |
| Sep 4, 2025 | 91.44 | 92.79 | 91.44 | 92.58 | 91.94 | 0.95% | 37,938 |
| Sep 3, 2025 | 93.54 | 94.52 | 91.40 | 91.71 | 91.08 | -2.95% | 76,570 |
| Sep 2, 2025 | 93.39 | 94.50 | 92.95 | 94.50 | 93.85 | 0.80% | 83,879 |
| Aug 29, 2025 | 93.45 | 94.16 | 93.23 | 93.75 | 93.11 | 0.27% | 73,410 |
| Aug 28, 2025 | 92.70 | 93.65 | 91.93 | 93.50 | 92.86 | 1.03% | 37,456 |
| Aug 27, 2025 | 91.18 | 93.01 | 91.18 | 92.55 | 91.91 | 1.18% | 47,431 |
| Aug 26, 2025 | 91.13 | 91.47 | 90.61 | 91.47 | 90.84 | -0.17% | 24,100 |
| Aug 25, 2025 | 90.74 | 91.76 | 90.74 | 91.63 | 91.00 | 0.81% | 40,325 |
| Aug 22, 2025 | 88.56 | 91.06 | 88.56 | 90.89 | 90.27 | 2.87% | 54,824 |
| Aug 21, 2025 | 88.03 | 88.63 | 87.48 | 88.35 | 87.74 | 0.17% | 36,585 |
| Aug 20, 2025 | 87.53 | 88.55 | 87.30 | 88.20 | 87.59 | 0.98% | 39,024 |
| Aug 19, 2025 | 86.87 | 88.21 | 86.87 | 87.34 | 86.74 | -0.09% | 47,681 |
| Aug 18, 2025 | 87.77 | 87.77 | 86.92 | 87.42 | 86.82 | -0.97% | 43,316 |
| Aug 15, 2025 | 88.38 | 89.21 | 87.97 | 88.28 | 87.67 | -0.25% | 28,065 |
| Aug 14, 2025 | 88.20 | 88.60 | 87.19 | 88.50 | 87.89 | 0.22% | 39,936 |
| Aug 13, 2025 | 87.47 | 88.31 | 86.98 | 88.31 | 87.70 | 1.32% | 73,963 |
| Aug 12, 2025 | 86.55 | 88.18 | 86.40 | 87.16 | 86.56 | 0.90% | 73,065 |
| Aug 11, 2025 | 87.44 | 87.84 | 86.06 | 86.38 | 85.79 | -0.70% | 108,102 |
| Aug 8, 2025 | 86.94 | 88.12 | 86.25 | 86.99 | 86.39 | 0.42% | 94,121 |
| Aug 7, 2025 | 88.12 | 89.15 | 86.52 | 86.63 | 86.03 | -0.96% | 127,401 |
| Aug 6, 2025 | 89.15 | 89.67 | 87.09 | 87.47 | 86.87 | -1.09% | 67,349 |
| Aug 5, 2025 | 88.08 | 88.62 | 87.13 | 88.43 | 87.82 | 0.60% | 66,235 |
| Aug 4, 2025 | 87.09 | 88.28 | 87.09 | 87.90 | 87.30 | 0.45% | 63,977 |
| Aug 1, 2025 | 89.71 | 89.71 | 87.21 | 87.51 | 86.91 | -3.08% | 46,272 |
| Jul 31, 2025 | 90.36 | 91.52 | 89.91 | 90.29 | 89.67 | -0.90% | 61,393 |
| Jul 30, 2025 | 91.65 | 91.90 | 90.47 | 91.11 | 90.48 | -1.43% | 44,717 |
| Jul 29, 2025 | 91.68 | 92.46 | 91.13 | 92.43 | 91.80 | 0.91% | 41,508 |
| Jul 28, 2025 | 90.64 | 91.60 | 90.62 | 91.60 | 90.97 | 2.11% | 33,694 |
| Jul 25, 2025 | 90.50 | 90.50 | 89.26 | 89.71 | 89.09 | -0.51% | 47,308 |
| Jul 24, 2025 | 90.15 | 90.58 | 89.22 | 90.17 | 89.55 | -0.08% | 86,725 |
| Jul 23, 2025 | 89.53 | 90.35 | 89.01 | 90.24 | 89.62 | 0.78% | 56,235 |
| Jul 22, 2025 | 88.60 | 89.92 | 88.60 | 89.54 | 88.92 | 0.97% | 78,544 |
| Jul 21, 2025 | 90.54 | 90.54 | 88.56 | 88.68 | 88.07 | -2.03% | 62,182 |
| Jul 18, 2025 | 91.50 | 91.85 | 90.44 | 90.52 | 89.90 | 0.04% | 161,341 |