iShares U.S. Oil & Gas Exploration & Production ETF (IEO) Historical Stock Data
92.39 ↓0.64 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEO is up 0.04% a day on average. There have been 19 days where iShares U.S. Oil & Gas Exploration & Production ETF closed green and 11 days where IEO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 93.35 | 92.39 | ↓$0.96 (-1.03%) | 92.39 | 93.57 | 88.72K |
2025-02-06 | 95.03 | 93.03 | ↓$2.00 (-2.10%) | 92.50 | 95.07 | 79.10K |
2025-02-05 | 94.81 | 94.83 | ↑$0.02 (0.02%) | 94.14 | 95.12 | 61.16K |
2025-02-04 | 92.13 | 94.93 | ↑$2.80 (3.04%) | 91.86 | 95.05 | 141.63K |
2025-02-03 | 92.32 | 92.66 | ↑$0.34 (0.37%) | 91.50 | 93.07 | 91.11K |
2025-01-31 | 94.51 | 92.37 | ↓$2.14 (-2.26%) | 92.21 | 94.51 | 91.45K |
2025-01-30 | 95.42 | 94.62 | ↓$0.80 (-0.84%) | 94.05 | 95.71 | 54.56K |
2025-01-29 | 94.20 | 94.91 | ↑$0.71 (0.75%) | 93.93 | 95.29 | 47.72K |
2025-01-28 | 95.30 | 94.37 | ↓$0.93 (-0.98%) | 93.67 | 95.60 | 70.34K |
2025-01-27 | 95.76 | 95.12 | ↓$0.64 (-0.67%) | 94.40 | 96.77 | 131.06K |
2025-01-24 | 98.03 | 96.46 | ↓$1.57 (-1.60%) | 96.36 | 98.17 | 179.06K |
2025-01-23 | 97.57 | 97.79 | ↑$0.22 (0.23%) | 97.22 | 98.61 | 92.76K |
2025-01-22 | 97.92 | 97.16 | ↓$0.76 (-0.78%) | 97.08 | 98.75 | 63.28K |
2025-01-21 | 98.89 | 98.15 | ↓$0.74 (-0.75%) | 97.62 | 98.89 | 186.95K |
2025-01-17 | 99.00 | 99.12 | ↑$0.12 (0.12%) | 98.74 | 99.33 | 105.88K |
2025-01-16 | 98.37 | 99.13 | ↑$0.76 (0.77%) | 98.33 | 99.42 | 85.58K |
2025-01-15 | 98.00 | 98.66 | ↑$0.66 (0.67%) | 97.51 | 98.93 | 56.06K |
2025-01-14 | 95.81 | 97.06 | ↑$1.25 (1.30%) | 95.73 | 97.17 | 56.43K |
2025-01-13 | 94.81 | 96.20 | ↑$1.39 (1.47%) | 94.62 | 97.08 | 269.14K |
2025-01-10 | 94.74 | 94.20 | ↓$0.54 (-0.57%) | 93.84 | 95.90 | 117.10K |
2025-01-08 | 92.52 | 93.39 | ↑$0.87 (0.94%) | 92.31 | 93.39 | 87.52K |
2025-01-07 | 92.06 | 92.76 | ↑$0.70 (0.76%) | 91.72 | 93.21 | 50.95K |
2025-01-06 | 92.60 | 91.57 | ↓$1.03 (-1.11%) | 91.31 | 93.38 | 117.50K |
2025-01-03 | 91.84 | 91.93 | ↑$0.09 (0.10%) | 91.36 | 92.16 | 93.17K |
2025-01-02 | 90.64 | 91.15 | ↑$0.51 (0.56%) | 90.52 | 91.55 | 198.54K |
2024-12-31 | 88.49 | 89.63 | ↑$1.14 (1.29%) | 88.47 | 89.96 | 154.39K |
2024-12-30 | 87.82 | 88.35 | ↑$0.53 (0.60%) | 87.37 | 89.10 | 136.18K |
2024-12-27 | 87.26 | 87.39 | ↑$0.13 (0.15%) | 86.95 | 88.14 | 136.27K |
2024-12-26 | 87.28 | 87.31 | ↑$0.03 (0.03%) | 86.75 | 87.63 | 117.92K |
2024-12-24 | 86.82 | 87.47 | ↑$0.65 (0.75%) | 86.09 | 87.53 | 53.71K |
Create an account or log in to view more rows.
$IEO bear trap dude
$IEO yeeeeeee haw
$IEO go time
$IEO is anyone really buying this shit
$IEO very normal lol sike
$IEO 50% chance this will go up or down. I am a professional guys.
$IEO the market is selling off
$IEO shorting it
$IEO Just buy and hold
$IEO holding unfortunately lol