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

114.09
-0.63 (-0.55%)
NYSE· Last Trade: May 30th, 12:57 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026114.30114.61112.81114.0980,407114.09
5/28/2026115.26115.70113.81114.7285,423114.72
5/27/2026113.52115.41112.72113.96134,210113.96
5/26/2026117.42119.17115.34115.4273,292115.42
5/22/2026117.94119.38117.80119.1442,348119.14
5/21/2026122.15122.35117.59118.13104,784118.13
5/20/2026122.53124.28120.00120.90190,886120.90
5/19/2026122.92123.78121.70123.5338,972123.53
5/18/2026119.40122.74118.94122.0764,449122.07
5/15/2026118.24120.22118.21120.1261,665120.12
5/14/2026115.85117.63115.81117.0428,751117.04
5/13/2026116.73116.85114.89116.3566,852116.35
5/12/2026117.68117.68116.01116.9654,148116.96
5/11/2026115.20116.63114.94116.3683,093116.36
5/08/2026113.80114.78112.80113.7158,878113.71
5/07/2026114.18114.38112.08113.93109,006113.93
5/06/2026117.92119.09116.25116.59156,054116.59
5/05/2026123.09123.88122.30123.0669,021123.06
5/04/2026121.41123.86120.64123.56164,434123.56
5/01/2026122.05122.47119.29121.2593,938121.25
4/30/2026119.93123.06119.36122.81100,525122.81
4/29/2026120.00122.40119.99122.29186,126122.29
4/28/2026118.47118.93117.57118.3873,231118.38
4/27/2026116.95118.11116.16116.6589,488116.65
4/24/2026115.87116.70114.95116.06171,897116.06
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
3/16/2026117.64118.29116.19117.47132,749116.92
3/13/2026116.62117.81115.76117.36128,753116.81
3/12/2026116.00118.25115.90116.78276,216116.23
3/11/2026111.00115.22111.00115.1796,470114.63
3/10/2026112.80113.60110.61111.30227,660110.78
3/09/2026115.86115.86112.50113.46182,337112.93
3/06/2026115.27115.78113.57114.07163,355113.53
3/05/2026113.40115.23112.92113.86162,827113.32
3/04/2026110.95112.73109.62112.4285,979111.89
3/03/2026113.87114.28110.81111.99274,698111.46
3/02/2026112.95112.95109.84112.30239,129111.77