Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

121.27
-0.14 (-0.12%)
NYSE · Last Trade: Mar 23rd, 10:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/23/202695.3896.5394.6394.8452,92594.84
1/22/202694.0394.3493.4794.1277,92894.12
1/21/202693.1595.6393.1594.34173,99294.34
1/20/202692.9693.5691.3491.64119,76791.64
1/16/202692.2492.3591.6492.0445,41592.04
1/15/202692.8393.7891.6392.35105,52792.35
1/14/202692.1494.9492.1093.70203,47293.70
1/13/202691.4192.7091.2591.72130,86091.72
1/12/202691.4291.4290.2490.6046,65090.60
1/09/202692.3092.7491.0591.0547,02491.05
1/08/202689.3292.9089.3292.0673,68792.06
1/07/202690.7390.7388.7489.0756,42989.07
1/06/202691.8691.8689.8190.01230,93090.01
1/05/202693.2193.3689.6691.60187,52191.60
1/02/202689.2991.3088.8491.0462,49591.04
12/31/202590.1890.1888.9489.2636,95889.26
12/30/202589.7390.3089.7390.0535,69390.05
12/29/202588.6389.3588.6389.23110,74189.23
12/26/202588.7488.7487.7288.2353,11888.23
12/24/202589.0889.1988.6088.7116,23788.71
12/23/202589.2289.4788.6989.3348,38389.33