Get the Stockscreener App
127.42
2.29%
2.855
After Hours:
126.18
-1.24
-0.97%
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 March 26, 2026, is $127.42.
- iShares U.S. Oil & Gas Exploration & Production ETF all-time high stock price is $125.62, occurred on March 24, 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 622.75% to $127.42 now.
- The 52-week high stock price for IEO is $125.62, representing a -1.41% increase from the current share price, occurred on March 24, 2026.
- The 52-week low stock price for IEO is $73.17, indicating a -42.58% 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 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $128.5 | $125.2 | $3.21 | 185,172.0 | +2.29% |
| Mar 25, 2026 | $125.0 | $122.7 | $2.21 | 125,954.0 | +0.12% |
| Mar 24, 2026 | $125.6 | $121.8 | $3.80 | 222,756.0 | +2.63% |
| Mar 23, 2026 | $122.3 | $117.8 | $4.55 | 224,335.0 | -0.16% |
| Mar 20, 2026 | $123.1 | $121.0 | $2.11 | 205,251.0 | +0.14% |
| Mar 19, 2026 | $123.0 | $120.4 | $2.53 | 384,214.0 | +1.41% |
| Mar 18, 2026 | $120.0 | $118.6 | $1.46 | 144,566.0 | +1.01% |
| Mar 17, 2026 | $119.1 | $117.4 | $1.72 | 76,230.0 | +0.75% |
| Mar 16, 2026 | $118.3 | $116.2 | $2.10 | 132,743.0 | +0.09% |
| Mar 13, 2026 | $117.8 | $115.8 | $2.05 | 128,444.0 | +0.50% |
| Mar 12, 2026 | $118.3 | $115.9 | $2.35 | 275,911.0 | +1.40% |
| Mar 11, 2026 | $115.2 | $111.0 | $4.22 | 96,147.0 | +3.48% |
| Mar 10, 2026 | $113.6 | $110.6 | $2.99 | 226,829.0 | -1.90% |
| Mar 09, 2026 | $115.9 | $112.5 | $3.36 | 182,024.0 | -0.53% |
| Mar 06, 2026 | $115.8 | $113.6 | $2.21 | 162,916.0 | +0.18% |
| Mar 05, 2026 | $115.2 | $112.9 | $2.31 | 162,632.0 | +1.28% |
| Mar 04, 2026 | $112.7 | $109.6 | $3.11 | 85,959.0 | +0.38% |
| Mar 03, 2026 | $114.3 | $110.8 | $3.48 | 273,345.0 | -0.28% |
| Mar 02, 2026 | $113.0 | $109.8 | $3.11 | 239,091.0 | +3.60% |
| Feb 27, 2026 | $108.5 | $105.9 | $2.66 | 97,448.0 | +2.08% |
| Feb 26, 2026 | $107.1 | $103.9 | $3.23 | 112,677.0 | +0.68% |
| Feb 25, 2026 | $106.9 | $104.0 | $2.85 | 87,418.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $128.5 | $109.6 | $18.84 | 3,719,691.0 | +17.55% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):