iShares U.S. Oil & Gas Exploration & Production ETF (IEO) Historical Stock Data
108.41 ↓0.47 (-0.44%)
As of April 26, 2024, 1:20pm EST.
Historical Data
In the past 30 trading days, IEO is up 0.17% a day on average. There have been 18 days where iShares U.S. Oil & Gas Exploration & Production ETF closed green and 12 days where IEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 108.08 | 108.88 | ↑$0.80 (0.74%) | 107.34 | 109.18 | 108.98K |
| 2024-04-24 | 107.65 | 108.35 | ↑$0.70 (0.65%) | 107.06 | 108.48 | 82.75K |
| 2024-04-23 | 106.95 | 108.12 | ↑$1.17 (1.09%) | 106.27 | 108.35 | 130.48K |
| 2024-04-22 | 106.20 | 107.48 | ↑$1.28 (1.21%) | 105.26 | 108.26 | 288.43K |
| 2024-04-19 | 105.49 | 106.61 | ↑$1.12 (1.06%) | 105.45 | 107.30 | 124.87K |
| 2024-04-18 | 107.11 | 105.57 | ↓$1.54 (-1.44%) | 105.21 | 107.17 | 161.79K |
| 2024-04-17 | 107.04 | 106.65 | ↓$0.39 (-0.36%) | 106.14 | 108.19 | 227.34K |
| 2024-04-16 | 107.99 | 107.44 | ↓$0.55 (-0.51%) | 106.28 | 108.23 | 254.92K |
| 2024-04-15 | 110.22 | 108.27 | ↓$1.95 (-1.77%) | 108.07 | 110.58 | 312.42K |
| 2024-04-12 | 111.76 | 109.60 | ↓$2.16 (-1.93%) | 109.10 | 112.70 | 218.69K |
| 2024-04-11 | 111.31 | 111.05 | ↓$0.26 (-0.23%) | 109.56 | 111.57 | 302.66K |
| 2024-04-10 | 110.31 | 111.28 | ↑$0.97 (0.88%) | 110.16 | 111.73 | 274.94K |
| 2024-04-09 | 111.50 | 110.94 | ↓$0.56 (-0.50%) | 110.08 | 111.78 | 325.63K |
| 2024-04-08 | 112.23 | 111.24 | ↓$0.99 (-0.88%) | 110.97 | 112.24 | 183.73K |
| 2024-04-05 | 111.51 | 111.94 | ↑$0.43 (0.39%) | 110.61 | 112.33 | 375.89K |
| 2024-04-04 | 110.97 | 110.85 | ↓$0.12 (-0.11%) | 110.43 | 111.62 | 553.24K |
| 2024-04-03 | 110.00 | 110.96 | ↑$0.96 (0.87%) | 109.75 | 111.06 | 350.07K |
| 2024-04-02 | 108.41 | 109.56 | ↑$1.15 (1.06%) | 107.77 | 109.56 | 297.21K |
| 2024-04-01 | 107.56 | 107.88 | ↑$0.32 (0.30%) | 106.20 | 108.11 | 164.91K |
| 2024-03-28 | 106.21 | 106.97 | ↑$0.76 (0.72%) | 105.65 | 107.13 | 371.85K |
| 2024-03-27 | 104.30 | 105.56 | ↑$1.26 (1.21%) | 104.08 | 105.56 | 63.26K |
| 2024-03-26 | 105.71 | 104.42 | ↓$1.29 (-1.22%) | 104.35 | 105.86 | 98.20K |
| 2024-03-25 | 104.54 | 105.35 | ↑$0.81 (0.77%) | 104.54 | 105.87 | 89.85K |
| 2024-03-22 | 104.60 | 104.24 | ↓$0.36 (-0.34%) | 104.01 | 104.85 | 42.43K |
| 2024-03-21 | 104.09 | 104.60 | ↑$0.51 (0.49%) | 103.88 | 104.68 | 82.77K |
| 2024-03-20 | 103.41 | 104.58 | ↑$1.17 (1.13%) | 103.10 | 104.78 | 69.49K |
| 2024-03-19 | 102.59 | 103.97 | ↑$1.38 (1.35%) | 102.59 | 104.05 | 103.23K |
| 2024-03-18 | 102.91 | 102.66 | ↓$0.25 (-0.24%) | 101.93 | 103.15 | 85.40K |
| 2024-03-15 | 102.00 | 102.61 | ↑$0.61 (0.60%) | 102.00 | 103.25 | 122.08K |
| 2024-03-14 | 101.88 | 101.90 | ↑$0.02 (0.02%) | 101.18 | 102.34 | 340.12K |
Create an account or log in to view more rows.
$IEO I love this stonk!
$IEO BULLS ALPHA
BEARS BETA
$IEO looking ready to breakout soon.
$IEO Now I'm worried....
$IEO Lol she wants higher
$IEO gets me every time lol
$IEO just fucking go already jeesh
$IEO Stair stepping nicely
$IEO Buy the dip.
$IEO bear trap