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

117.60
-1.11 (-0.94%)
NYSE· Last Trade: Jul 16th, 2:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/15/2026118.63118.68116.36117.6051,327117.60
7/14/2026119.36119.48116.82118.7166,118118.71
7/13/2026115.32118.77115.32118.2386,405118.23
7/10/2026114.47114.47112.09113.8030,316113.80
7/09/2026115.50115.50113.83113.9258,404113.92
7/08/2026114.31116.25113.22115.6393,664115.63
7/07/2026110.91112.72110.38112.4039,405112.40
7/06/2026110.00111.02110.00110.1243,952110.12
7/02/2026109.98111.00109.83110.5220,132110.52
7/01/2026109.67110.84108.94109.7837,764109.78
6/30/2026110.67111.47109.71109.8348,445109.83
6/29/2026110.23111.60110.08110.4274,241110.42
6/26/2026109.41110.72109.34110.0242,880110.02
6/25/2026108.41110.40107.51109.9355,687109.93
6/24/2026107.95109.27107.00108.6559,839108.65
6/23/2026109.04110.46109.04110.0651,934110.06
6/22/2026107.63109.66107.15109.6658,746109.66
6/18/2026108.64108.64106.57107.4785,638107.47
6/17/2026109.75110.42108.89109.27102,822109.27
6/16/2026109.36110.35109.15110.19155,526110.19
6/15/2026110.50112.19110.24111.0287,626111.02
6/12/2026113.63117.10113.50115.8684,103115.36
6/11/2026118.35118.75114.44114.50117,614114.00
6/10/2026116.04119.43116.04117.6883,273117.17
6/09/2026117.06117.06113.43115.0596,363114.55
6/08/2026117.38119.24117.38117.7262,833117.21
6/05/2026118.98119.45116.12116.1577,157115.64
6/04/2026118.38119.77117.96119.2599,882118.73
6/03/2026118.49120.50117.60119.5785,411119.05
6/02/2026116.29118.17116.29117.6253,232117.11
6/01/2026115.94118.17115.78116.67131,757116.16
5/29/2026114.30114.61112.81114.0980,407113.59
5/28/2026115.26115.70113.81114.7285,423114.22
5/27/2026113.52115.41112.72113.96134,210113.46
5/26/2026117.42119.17115.34115.4273,292114.92
5/22/2026117.94119.38117.80119.1442,348118.62
5/21/2026122.15122.35117.59118.13104,784117.61
5/20/2026122.53124.28120.00120.90190,886120.37
5/19/2026122.92123.78121.70123.5338,972122.99
5/18/2026119.40122.74118.94122.0764,449121.54
5/15/2026118.24120.22118.21120.1261,665119.60
5/14/2026115.85117.63115.81117.0428,751116.53
5/13/2026116.73116.85114.89116.3566,852115.84
5/12/2026117.68117.68116.01116.9654,148116.45
5/11/2026115.20116.63114.94116.3683,093115.86
5/08/2026113.80114.78112.80113.7158,878113.21
5/07/2026114.18114.38112.08113.93109,006113.43
5/06/2026117.92119.09116.25116.59156,057116.08
5/05/2026123.09123.88122.30123.0669,011122.52
5/04/2026121.41123.86120.64123.56164,434123.02
5/01/2026122.05122.47119.29121.2593,938120.72
4/30/2026119.93123.06119.36122.81100,525122.28
4/29/2026120.00122.40119.99122.29186,126121.76
4/28/2026118.47118.93117.57118.3873,231117.86
4/27/2026116.95118.11116.16116.6589,488116.14
4/24/2026115.87116.70114.95116.06171,897115.55
4/23/2026116.56117.38115.80116.72118,825116.21
4/22/2026114.89116.18114.87115.8998,824115.39
4/21/2026111.68114.19111.25113.92100,773113.42
4/20/2026111.60112.07110.74111.2573,702110.77
4/17/2026110.59110.83107.04110.55282,698110.07
4/16/2026113.60116.06113.60115.5781,320115.07