Get the Stockscreener App
93.57
1.12%
-1.06
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 December 12, 2025, is $93.57.
- iShares U.S. Oil & Gas Exploration & Production ETF all-time high stock price is $112.72, occurred on April 12, 2024.
- 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 430.74% to $93.57 now.
- The 52-week high stock price for IEO is $99.42, representing a 6.25% increase from the current share price, occurred on January 16, 2025.
- The 52-week low stock price for IEO is $73.17, indicating a -21.80% decrease from the current share price, occurred on April 09, 2025.
- The closing price of iShares U.S. Oil & Gas Exploration & Production ETF (IEO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $95.16 | $93.37 | $1.79 | 59,440.0 | -1.12% |
| Dec 11, 2025 | $95.37 | $94.40 | $0.97 | 46,908.0 | -1.44% |
| Dec 10, 2025 | $96.25 | $94.06 | $2.19 | 49,014.0 | +1.26% |
| Dec 09, 2025 | $95.42 | $94.45 | $0.965 | 50,752.0 | +0.04% |
| Dec 08, 2025 | $96.02 | $94.59 | $1.43 | 57,106.0 | -1.35% |
| Dec 05, 2025 | $97.75 | $95.98 | $1.77 | 54,219.0 | +0.17% |
| Dec 04, 2025 | $96.31 | $95.35 | $0.96 | 50,235.0 | +0.24% |
| Dec 03, 2025 | $95.79 | $94.06 | $1.73 | 32,911.0 | +2.32% |
| Dec 02, 2025 | $94.81 | $93.16 | $1.65 | 46,266.0 | -1.42% |
| Dec 01, 2025 | $95.53 | $93.93 | $1.59 | 72,418.0 | +1.06% |
| Nov 28, 2025 | $94.24 | $92.56 | $1.68 | 24,061.0 | +1.75% |
| Nov 26, 2025 | $93.02 | $91.13 | $1.89 | 58,312.0 | +1.30% |
| Nov 25, 2025 | $91.38 | $90.00 | $1.38 | 73,813.0 | -0.72% |
| Nov 24, 2025 | $92.14 | $89.72 | $2.42 | 80,165.0 | +0.47% |
| Nov 21, 2025 | $91.97 | $89.86 | $2.12 | 89,698.0 | +0.82% |
| Nov 20, 2025 | $94.73 | $90.53 | $4.20 | 50,586.0 | -2.16% |
| Nov 19, 2025 | $92.67 | $91.45 | $1.22 | 36,862.0 | -1.40% |
| Nov 18, 2025 | $94.14 | $92.10 | $2.04 | 39,442.0 | +1.20% |
| Nov 17, 2025 | $94.45 | $92.40 | $2.05 | 41,987.0 | -1.93% |
| Nov 14, 2025 | $94.74 | $91.94 | $2.80 | 138,813.0 | +1.83% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $97.75 | $93.16 | $4.59 | 578,709.0 | -0.32% |
| 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% |
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.05 | $88.75 | $7.30 | 3,855,709.0 | -0.94% |
| Nov, 2023 | $99.37 | $90.88 | $8.49 | 2,930,103.0 | -2.80% |
| Oct, 2023 | $102.9 | $89.82 | $13.12 | 3,761,950.0 | -0.77% |
| Sep, 2023 | $102.2 | $95.83 | $6.33 | 4,664,894.0 | -0.28% |
| Aug, 2023 | $98.89 | $92.85 | $6.04 | 2,622,912.0 | +2.90% |
| Jul, 2023 | $95.20 | $81.95 | $13.25 | 1,606,598.0 | +11.90% |
| Jun, 2023 | $85.46 | $78.97 | $6.49 | 1,924,662.0 | +7.10% |
| May, 2023 | $86.08 | $78.70 | $7.38 | 2,704,617.0 | -7.61% |
| Apr, 2023 | $90.98 | $83.00 | $7.98 | 2,236,620.0 | +0.02% |
| Mar, 2023 | $92.98 | $77.25 | $15.73 | 5,300,292.0 | -1.73% |
| Feb, 2023 | $95.07 | $85.70 | $9.37 | 2,341,570.0 | -8.51% |
| Jan, 2023 | $99.76 | $86.43 | $13.33 | 2,324,993.0 | +2.78% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):