Get the Stockscreener App
133.70
0.96%
-1.30
After Hours:
133.61
-0.09
-0.07%
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Price History
The historical daily chart and data for iShares U.S. Oil & Gas Exploration & Production ETF stock (IEO), show that the latest closing stock price as of September 25, 2026, is $133.70.
- iShares U.S. Oil & Gas Exploration & Production ETF all-time high stock price is $145.52, occurred on September 15, 2026.
- The lowest iShares U.S. Oil & Gas Exploration & Production ETF stock price recorded was $17.63 on March 18, 2020. Since then, iShares U.S. Oil & Gas Exploration & Production ETF's stock price has risen over 658.37% to $133.70 now.
- The 52-week high stock price for IEO is $145.52, representing a 8.84% increase from the current share price, occurred on September 15, 2026.
- The 52-week low stock price for IEO is $85.93, indicating a -35.73% decrease from the current share price, occurred on October 16, 2025.
- The closing price of iShares U.S. Oil & Gas Exploration & Production ETF (IEO) stock in the beginning of 2025 was $63.07. The stock closed the year at $92.86, a gain of over 47.23% for the year.
The table below shows more information about IEO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $134.1 | $132.2 | $1.82 | 96,479.0 | -0.96% |
| Sep 24, 2026 | $136.9 | $133.8 | $3.03 | 222,084.0 | +1.06% |
| Sep 23, 2026 | $135.4 | $132.7 | $2.68 | 198,076.0 | +0.63% |
| Sep 22, 2026 | $135.7 | $132.4 | $3.29 | 157,927.0 | -2.13% |
| Sep 21, 2026 | $139.5 | $135.4 | $4.11 | 114,171.0 | -3.13% |
| Sep 18, 2026 | $141.3 | $139.8 | $1.50 | 45,961.0 | -0.60% |
| Sep 17, 2026 | $141.1 | $138.0 | $3.07 | 143,236.0 | +0.88% |
| Sep 16, 2026 | $142.5 | $139.0 | $3.56 | 144,386.0 | -3.54% |
| Sep 15, 2026 | $145.5 | $141.0 | $4.53 | 177,301.0 | +2.76% |
| Sep 14, 2026 | $144.7 | $140.1 | $4.65 | 191,040.0 | -0.65% |
| Sep 11, 2026 | $143.2 | $140.2 | $3.09 | 99,079.0 | +0.21% |
| Sep 10, 2026 | $143.7 | $139.7 | $4.02 | 192,556.0 | -0.14% |
| Sep 09, 2026 | $142.5 | $140.9 | $1.53 | 112,516.0 | +0.68% |
| Sep 08, 2026 | $141.8 | $139.9 | $1.89 | 102,247.0 | +1.49% |
| Sep 04, 2026 | $139.3 | $136.5 | $2.75 | 229,910.0 | -0.79% |
| Sep 03, 2026 | $141.4 | $139.6 | $1.84 | 880,692.0 | -0.38% |
| Sep 02, 2026 | $141.2 | $138.6 | $2.55 | 102,416.0 | +0.52% |
| Sep 01, 2026 | $139.6 | $137.3 | $2.25 | 128,570.0 | +2.03% |
| Aug 31, 2026 | $138.4 | $135.0 | $3.43 | 96,942.0 | +1.48% |
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares U.S. Oil & Gas Exploration & Production ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares U.S. Oil & Gas Exploration & Production ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $145.5 | $132.2 | $13.28 | 3,435,126.0 | -2.27% |
| Aug, 2026 | $138.4 | $117.5 | $20.83 | 1,929,679.0 | +8.53% |
| Jul, 2026 | $128.0 | $108.9 | $19.06 | 1,255,808.0 | +14.76% |
| Jun, 2026 | $120.5 | $106.6 | $13.93 | 1,714,274.0 | -3.73% |
| May, 2026 | $124.3 | $112.1 | $12.20 | 1,755,172.0 | -7.10% |
| Apr, 2026 | $125.5 | $107.0 | $18.41 | 3,079,593.0 | -1.67% |
| Mar, 2026 | $130.5 | $109.6 | $20.88 | 4,315,331.0 | +15.22% |
| Feb, 2026 | $108.7 | $94.96 | $13.76 | 1,561,167.0 | +10.31% |
| Jan, 2026 | $100.0 | $88.74 | $11.27 | 2,371,805.0 | +10.09% |
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $97.75 | $87.72 | $10.03 | 1,273,757.0 | -4.07% |
| Nov, 2025 | $94.83 | $87.52 | $7.31 | 1,238,306.0 | +5.07% |
| Oct, 2025 | $93.87 | $85.93 | $7.94 | 1,069,202.0 | -3.52% |
| Sep, 2025 | $96.99 | $89.42 | $7.57 | 1,348,441.0 | -1.23% |
| Aug, 2025 | $94.16 | $86.06 | $8.10 | 1,231,661.0 | +3.83% |
| Jul, 2025 | $93.44 | $87.83 | $5.61 | 1,546,199.0 | +1.91% |
| Jun, 2025 | $94.46 | $84.80 | $9.66 | 2,082,310.0 | +4.52% |
| May, 2025 | $91.29 | $80.86 | $10.43 | 1,670,488.0 | +4.41% |
| Apr, 2025 | $95.98 | $73.17 | $22.81 | 1,977,196.0 | -14.16% |
| Mar, 2025 | $96.58 | $84.48 | $12.10 | 1,428,611.0 | +1.80% |
| Feb, 2025 | $97.74 | $90.34 | $7.40 | 1,159,578.0 | +0.58% |
| Jan, 2025 | $99.42 | $90.48 | $8.94 | 2,154,893.0 | +3.06% |
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.60 | $84.78 | $14.82 | 1,838,300.0 | -11.15% |
| Nov, 2024 | $102.5 | $89.98 | $12.47 | 2,017,350.0 | +8.82% |
| Oct, 2024 | $99.06 | $89.67 | $9.39 | 2,620,086.0 | -0.08% |
| Sep, 2024 | $96.13 | $87.08 | $9.05 | 1,521,739.0 | -6.36% |
| Aug, 2024 | $100.6 | $88.99 | $11.62 | 1,608,302.0 | -2.25% |
| Jul, 2024 | $103.0 | $96.79 | $6.20 | 1,897,086.0 | +0.39% |
| Jun, 2024 | $102.7 | $95.78 | $6.94 | 1,567,152.0 | -3.12% |
| May, 2024 | $105.8 | $99.73 | $6.03 | 2,399,741.0 | -1.55% |
| Apr, 2024 | $112.7 | $104.3 | $8.39 | 5,231,959.0 | -2.46% |
| Mar, 2024 | $107.1 | $95.91 | $11.22 | 2,200,340.0 | +11.87% |
| Feb, 2024 | $96.22 | $89.69 | $6.53 | 2,617,462.0 | +3.88% |
| Jan, 2024 | $96.64 | $86.84 | $9.80 | 2,529,718.0 | -1.22% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):