iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

115.54
-1.18 (-1.01%)
NYSE · Last Trade: Apr 24th, 11:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026116.56117.38115.80116.72118,825116.72
4/22/2026114.89116.18114.87115.8998,824115.89
4/21/2026111.68114.19111.25113.92100,773113.92
4/20/2026111.60112.07110.74111.2573,702111.25
4/17/2026110.59110.83107.04110.55282,698110.55
4/16/2026113.60116.06113.60115.5781,320115.57
4/15/2026112.77114.26111.82113.2863,844113.28
4/14/2026115.16115.19112.52113.0996,113113.09
4/13/2026117.97118.02115.36116.31139,787116.31
4/10/2026115.24116.11114.26115.9267,461115.92
4/09/2026119.00119.93115.14115.63405,582115.63
4/08/2026115.21118.81113.95118.36226,560118.36
4/07/2026123.37125.20123.17123.74145,266123.74
4/06/2026121.86122.97121.30122.97124,227122.97
4/02/2026124.36125.45121.33122.21163,042122.21
4/01/2026121.22123.49119.28120.69280,390120.69
3/31/2026126.55128.43122.30124.90372,645124.90
3/30/2026130.49130.50126.31126.89197,925126.89
3/27/2026128.18129.26127.37128.99210,932128.99
3/26/2026125.26128.46125.25127.42186,202127.42
3/25/2026122.74124.95122.74124.56126,101124.56
3/24/2026121.82125.62121.82124.41222,889124.41
3/23/2026118.96122.34117.79121.22224,363121.22
3/20/2026121.94123.11121.00121.41205,450121.41
3/19/2026120.61122.95120.42121.24384,614121.24
3/18/2026118.84120.02118.56119.55145,618119.55
3/17/2026117.97119.11117.39118.3576,272118.35
3/16/2026117.64118.29116.19117.47132,749117.47
3/13/2026116.62117.81115.76117.36128,753117.36
3/12/2026116.00118.25115.90116.78276,216116.78
3/11/2026111.00115.22111.00115.1796,470115.17
3/10/2026112.80113.60110.61111.30227,660111.30
3/09/2026115.86115.86112.50113.46182,337113.46
3/06/2026115.27115.78113.57114.07163,355114.07
3/05/2026113.40115.23112.92113.86162,827113.86
3/04/2026110.95112.73109.62112.4285,979112.42
3/03/2026113.87114.28110.81111.99274,698111.99
3/02/2026112.95112.95109.84112.30239,129112.30
2/27/2026107.41108.54105.88108.4097,523108.40
2/26/2026104.50107.11103.88106.19112,690106.19
2/25/2026106.81106.86104.01105.4787,418105.47
2/24/2026105.96106.33104.62106.2265,980106.22
2/23/2026107.44108.72105.45105.8131,816105.81
2/20/2026106.76107.45106.00107.2449,702107.24
2/19/2026106.61108.06106.13107.0358,238107.03
2/18/2026104.70105.58104.45105.4961,999105.49
2/17/2026105.71106.86102.43103.9047,441103.90
2/13/2026102.99105.85102.99105.62119,984105.62
2/12/2026105.66105.84102.28103.4898,277103.48
2/11/2026103.87105.65103.85105.5770,111105.57
2/10/2026103.31103.31102.05102.6343,225102.63
2/09/2026102.64103.50102.41103.0937,219103.09
2/06/2026101.01103.33101.01103.0763,557103.07
2/05/2026100.53101.0098.77100.3396,301100.33
2/04/202699.33102.0699.17101.82112,846101.82
2/03/202696.2298.6995.7098.69120,44898.69
2/02/202695.5696.7394.9695.69187,03295.69
1/30/202697.3798.2796.2898.27133,78798.27
1/29/202698.52100.0197.4797.52364,16797.52
1/28/202695.5896.4095.2596.37169,72096.37
1/27/202695.0395.4994.0195.1042,31995.10
1/26/202695.8695.8693.8694.6261,78594.62