iShares U.S. Oil & Gas Exploration & Production ETF (IEO) Historical Stock Data
79.23 ↓7.80 (-8.96%)
As of June 30, 2022, 11:48am EST.
Historical Data
In the past 30 trading days, IEO is up 0.40% 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 |
|---|---|---|---|---|---|---|
| 2022-03-25 | 83.96 | 87.03 | ↑$3.07 (3.66%) | 83.89 | 87.03 | 411.64K |
| 2022-03-24 | 84.23 | 84.15 | ↓$0.08 (-0.09%) | 83.66 | 84.65 | 398.54K |
| 2022-03-11 | 80.00 | 79.49 | ↓$0.51 (-0.64%) | 79.45 | 81.15 | 314.33K |
| 2022-03-10 | 79.39 | 80.77 | ↑$1.38 (1.74%) | 78.47 | 81.02 | 633.47K |
| 2022-03-08 | 81.76 | 80.07 | ↓$1.69 (-2.07%) | 77.84 | 83.33 | 634.09K |
| 2022-03-07 | 81.65 | 80.50 | ↓$1.15 (-1.41%) | 78.94 | 83.04 | 404.12K |
| 2022-03-04 | 78.76 | 80.82 | ↑$2.06 (2.61%) | 78.69 | 80.78 | 341.10K |
| 2022-03-03 | 78.53 | 78.55 | ↑$0.02 (0.03%) | 77.67 | 79.43 | 310.51K |
| 2022-03-02 | 79.50 | 79.06 | ↓$0.44 (-0.55%) | 78.10 | 79.93 | 510.62K |
| 2022-03-01 | 78.53 | 77.87 | ↓$0.66 (-0.84%) | 76.76 | 79.17 | 391.41K |
| 2022-02-28 | 74.28 | 77.27 | ↑$2.99 (4.03%) | 74.13 | 77.24 | 299.95K |
| 2022-02-25 | 73.20 | 74.35 | ↑$1.15 (1.57%) | 72.66 | 74.44 | 287.84K |
| 2022-02-24 | 74.11 | 72.91 | ↓$1.20 (-1.62%) | 70.71 | 75.06 | 469.73K |
| 2022-02-23 | 72.57 | 72.63 | ↑$0.06 (0.08%) | 72.13 | 73.71 | 152.13K |
| 2022-02-18 | 73.05 | 73.42 | ↑$0.37 (0.51%) | 72.72 | 74.17 | 154.62K |
| 2022-02-17 | 73.64 | 73.90 | ↑$0.26 (0.35%) | 73.18 | 74.81 | 328.98K |
| 2022-02-16 | 74.37 | 73.47 | ↓$0.90 (-1.21%) | 72.95 | 75.06 | 212.42K |
| 2022-02-15 | 72.34 | 73.15 | ↑$0.81 (1.12%) | 71.59 | 73.33 | 254.09K |
| 2022-02-14 | 76.00 | 74.32 | ↓$1.68 (-2.21%) | 73.58 | 75.80 | 261.98K |
| 2022-02-11 | 74.54 | 76.34 | ↑$1.80 (2.41%) | 74.01 | 76.45 | 212.31K |
| 2022-02-10 | 73.66 | 73.91 | ↑$0.25 (0.34%) | 73.33 | 75.62 | 144.02K |
| 2022-02-09 | 72.84 | 73.91 | ↑$1.07 (1.47%) | 72.84 | 74.41 | 121.83K |
| 2022-02-08 | 74.38 | 72.88 | ↓$1.50 (-2.02%) | 72.21 | 74.56 | 299.67K |
| 2022-02-04 | 74.40 | 74.49 | ↑$0.09 (0.12%) | 74.20 | 76.27 | 158.30K |
| 2022-02-03 | 74.03 | 73.38 | ↓$0.65 (-0.88%) | 72.38 | 74.13 | 221.87K |
| 2022-02-02 | 73.46 | 74.31 | ↑$0.86 (1.16%) | 72.42 | 74.46 | 181.85K |
| 2022-02-01 | 70.65 | 73.54 | ↑$2.89 (4.09%) | 70.20 | 73.68 | 326.60K |
| 2022-01-31 | 70.94 | 71.22 | ↑$0.28 (0.39%) | 69.53 | 71.76 | 326.46K |
| 2022-01-28 | 70.61 | 71.05 | ↑$0.44 (0.62%) | 69.44 | 71.72 | 392.20K |
| 2022-01-27 | 71.37 | 70.76 | ↓$0.61 (-0.85%) | 69.27 | 72.27 | 850.23K |
Create an account or log in to view more rows.
$IEO buy the dip…smfh
$IEO is it time?
$IEO we going up from here
$IEO lets go!!
$IEO cup and handle!
$IEO Let’s goooo
$IEO do what the markets tells you to do not the other way around
$IEO the market is selling off
$IEO Buy the dip