iShares U.S. Oil & Gas Exploration & Production ETF (IEO) Historical Stock Data
92.45 ↓1.12 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEO is up 0.25% a day on average. There have been 20 days where iShares U.S. Oil & Gas Exploration & Production ETF closed green and 10 days where IEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 93.78 | 92.45 | ↓$1.33 (-1.42%) | 91.51 | 93.78 | 72.39K |
| 2025-12-12 | 94.80 | 93.57 | ↓$1.23 (-1.30%) | 93.50 | 95.16 | 57.22K |
| 2025-12-11 | 94.98 | 94.63 | ↓$0.35 (-0.37%) | 94.41 | 95.35 | 45.45K |
| 2025-12-10 | 94.85 | 96.01 | ↑$1.16 (1.22%) | 94.16 | 96.25 | 48.46K |
| 2025-12-09 | 94.51 | 94.82 | ↑$0.31 (0.33%) | 94.45 | 95.42 | 49.82K |
| 2025-12-08 | 95.42 | 94.78 | ↓$0.64 (-0.67%) | 94.59 | 96.00 | 56.26K |
| 2025-12-05 | 95.98 | 96.08 | ↑$0.10 (0.10%) | 95.98 | 97.76 | 54.42K |
| 2025-12-04 | 95.61 | 95.92 | ↑$0.31 (0.32%) | 95.35 | 96.25 | 50.90K |
| 2025-12-03 | 94.06 | 95.69 | ↑$1.63 (1.73%) | 94.06 | 95.79 | 33.12K |
| 2025-12-02 | 94.81 | 93.52 | ↓$1.29 (-1.36%) | 93.16 | 94.81 | 46.67K |
| 2025-12-01 | 93.93 | 94.87 | ↑$0.93 (1.00%) | 93.93 | 95.53 | 74.14K |
| 2025-11-28 | 92.74 | 93.87 | ↑$1.13 (1.22%) | 92.56 | 94.23 | 24.02K |
| 2025-11-26 | 91.13 | 92.26 | ↑$1.13 (1.24%) | 91.13 | 93.02 | 58.71K |
| 2025-11-25 | 90.88 | 91.08 | ↑$0.20 (0.22%) | 90.01 | 91.37 | 74.90K |
| 2025-11-24 | 91.12 | 91.74 | ↑$0.62 (0.68%) | 89.72 | 92.10 | 78.84K |
| 2025-11-21 | 90.56 | 91.31 | ↑$0.75 (0.83%) | 89.86 | 91.97 | 89.66K |
| 2025-11-20 | 93.21 | 90.57 | ↓$2.64 (-2.83%) | 90.54 | 94.73 | 49.34K |
| 2025-11-19 | 92.34 | 92.57 | ↑$0.23 (0.25%) | 91.52 | 92.61 | 35.39K |
| 2025-11-18 | 92.22 | 93.88 | ↑$1.66 (1.80%) | 92.10 | 94.14 | 39.82K |
| 2025-11-17 | 94.46 | 92.77 | ↓$1.69 (-1.78%) | 92.43 | 94.46 | 40.66K |
| 2025-11-14 | 93.10 | 94.60 | ↑$1.50 (1.61%) | 91.94 | 94.73 | 138.46K |
| 2025-11-13 | 93.14 | 92.90 | ↓$0.24 (-0.26%) | 92.44 | 94.30 | 46.12K |
| 2025-11-12 | 93.57 | 93.07 | ↓$0.50 (-0.53%) | 92.99 | 94.14 | 51.47K |
| 2025-11-11 | 92.77 | 94.24 | ↑$1.47 (1.58%) | 92.77 | 94.83 | 77.42K |
| 2025-11-10 | 91.65 | 92.23 | ↑$0.58 (0.63%) | 90.57 | 92.42 | 51.95K |
| 2025-11-07 | 90.16 | 91.02 | ↑$0.86 (0.95%) | 89.65 | 91.48 | 104.78K |
| 2025-11-06 | 89.15 | 89.87 | ↑$0.72 (0.81%) | 89.15 | 91.09 | 45.89K |
| 2025-11-05 | 88.91 | 88.71 | ↓$0.20 (-0.22%) | 88.71 | 90.23 | 66.29K |
| 2025-11-04 | 88.29 | 89.03 | ↑$0.74 (0.84%) | 87.52 | 89.32 | 94.47K |
| 2025-11-03 | 89.32 | 90.14 | ↑$0.82 (0.92%) | 88.39 | 90.16 | 54.08K |
Create an account or log in to view more rows.
$IEO over a thousand shares in now
$IEO recovery hasn’t even started yet.. imo
$IEO whelp. you win this round. goodluck
$IEO This was indeed a beautiful day.
$IEO God dammit
$IEO bear trap dude
$IEO is the dump over
$IEO Buy it up so it crashes harder in the next two trading days
$IEO Bears go home!
$IEO who loaded up??