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

135.73
+3.73 (2.83%)
NYSE · Last Trade: Oct 1st, 2:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026132.32133.74131.69132.0089,891132.00
9/29/2026130.90132.38130.19131.92115,151131.92
9/28/2026134.97135.10132.32132.73112,660132.73
9/25/2026132.64134.06132.24133.7096,509133.70
9/24/2026135.22136.88133.85135.00222,085135.00
9/23/2026133.65135.37132.69133.59198,091133.59
9/22/2026133.35135.74132.45132.75157,963132.75
9/21/2026138.21139.50135.39135.64114,591135.64
9/18/2026141.33141.35139.84140.0245,964140.02
9/17/2026138.05141.07138.00140.86143,237140.86
9/16/2026142.51142.54138.98139.63144,535139.63
9/15/2026141.00145.52140.99144.76177,392144.76
9/14/2026144.04144.71140.06140.87191,063140.38
9/11/2026140.15143.24140.15141.7999,159141.29
9/10/2026143.74143.74139.72141.49192,767141.00
9/09/2026142.48142.48140.95141.69112,873141.19
9/08/2026140.68141.84139.95140.73102,700140.24
9/04/2026138.52139.28136.53138.66229,934138.18
9/03/2026140.77141.44139.60139.77880,693139.28
9/02/2026138.73141.18138.63140.30102,416139.81
9/01/2026138.96139.58137.33139.58128,614139.09
8/31/2026137.83138.38134.95136.8096,968136.32
8/28/2026134.16135.46133.79134.8198,096134.34
8/27/2026133.78134.79132.09134.1856,795133.71
8/26/2026131.74135.28131.27134.0063,154133.53
8/25/2026133.36134.48133.00133.1195,792132.64
8/24/2026135.92137.25134.25135.4079,646134.93
8/21/2026136.38137.65136.00136.9796,873136.49
8/20/2026136.41138.06135.43135.91107,127135.43
8/19/2026135.28135.99134.36134.7676,430134.29
8/18/2026134.00134.54132.50134.4481,139133.97
8/17/2026131.31132.78130.80132.6079,039132.14
8/14/2026130.00131.74129.80130.7985,385130.33
8/13/2026127.94129.70127.14129.4569,285129.00
8/12/2026128.22129.12127.50129.1177,203128.66
8/11/2026125.92128.51125.70128.5098,352128.05
8/10/2026121.30126.10121.30126.00130,745125.56
8/07/2026119.00120.57117.55119.2858,874118.86
8/06/2026120.68121.61118.72119.84131,750119.42
8/05/2026123.38123.38118.56118.60144,271118.19
8/04/2026121.85123.65121.22122.98102,091122.55
8/03/2026123.85125.47122.76124.11102,167123.68
7/31/2026124.80126.14123.63126.0834,468125.64
7/30/2026121.48124.51121.36124.3834,248123.94
7/29/2026122.97123.34122.42122.9854,657122.55
7/28/2026121.35122.38118.91119.4354,190119.01
7/27/2026121.18123.47121.13121.3385,820120.91
7/24/2026124.59126.78124.25124.4960,519124.05
7/23/2026128.00128.00124.86125.0379,439124.59
7/22/2026125.52126.59124.80125.5197,801125.07
7/21/2026122.78123.93122.48123.9368,362123.50
7/20/2026121.15123.03120.75121.8166,112121.38
7/17/2026120.84122.00119.86121.5155,470121.08
7/16/2026118.38119.78118.38119.0844,455118.66
7/15/2026118.63118.68116.36117.6051,327117.19
7/14/2026119.36119.48116.82118.7166,118118.30
7/13/2026115.32118.77115.32118.2386,405117.82
7/10/2026114.47114.47112.09113.8030,316113.40
7/09/2026115.50115.50113.83113.9258,404113.52
7/08/2026114.31116.25113.22115.6393,664115.22
7/07/2026110.91112.72110.38112.4039,405112.01
7/06/2026110.00111.02110.00110.1243,952109.73
7/02/2026109.98111.00109.83110.5220,132110.13
7/01/2026109.67110.84108.94109.7837,764109.40