Get the Stockscreener App
151.38
2.46%
3.63
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 October 16, 2026, is $151.38.
- iShares U.S. Oil & Gas Exploration & Production ETF all-time high stock price is $151.38, occurred on October 16, 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 758.65% to $151.38 now.
- The 52-week high stock price for IEO is $151.38, representing a 0.00% increase from the current share price, occurred on October 16, 2026.
- The 52-week low stock price for IEO is $86.83, indicating a -42.64% decrease from the current share price, occurred on October 22, 2025.
- The closing price of iShares U.S. Oil & Gas Exploration & Production ETF (IEO) stock in the beginning of 2025 was $91.15. The stock closed the year at $89.26, a loss of over -2.07% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $151.4 | $148.4 | $2.98 | 154,097.0 | +2.46% |
| Oct 15, 2026 | $149.8 | $147.0 | $2.81 | 103,457.0 | -1.60% |
| Oct 14, 2026 | $151.2 | $149.1 | $2.10 | 76,877.0 | -0.09% |
| Oct 13, 2026 | $150.3 | $146.7 | $3.65 | 292,239.0 | +3.14% |
| Oct 12, 2026 | $146.7 | $144.9 | $1.86 | 110,586.0 | +1.40% |
| Oct 09, 2026 | $146.6 | $143.3 | $3.34 | 208,128.0 | -0.86% |
| Oct 08, 2026 | $145.5 | $142.7 | $2.78 | 194,359.0 | +3.45% |
| Oct 07, 2026 | $142.1 | $138.9 | $3.19 | 189,973.0 | +0.31% |
| Oct 06, 2026 | $140.2 | $137.6 | $2.54 | 93,740.0 | +0.56% |
| Oct 05, 2026 | $139.9 | $135.3 | $4.55 | 92,437.0 | +1.68% |
| Oct 02, 2026 | $137.0 | $133.9 | $3.14 | 139,261.0 | +0.15% |
| Oct 01, 2026 | $136.4 | $131.6 | $4.79 | 597,710.0 | +3.33% |
| Sep 30, 2026 | $133.7 | $131.7 | $2.05 | 89,893.0 | +0.06% |
| Sep 29, 2026 | $132.4 | $130.2 | $2.19 | 114,805.0 | -0.61% |
| Sep 28, 2026 | $135.1 | $132.3 | $2.78 | 112,662.0 | -0.73% |
| Sep 25, 2026 | $134.1 | $132.2 | $1.82 | 96,508.0 | -0.96% |
| Sep 24, 2026 | $136.9 | $133.8 | $3.03 | 222,080.0 | +1.06% |
| Sep 23, 2026 | $135.4 | $132.7 | $2.68 | 198,096.0 | +0.63% |
| Sep 22, 2026 | $135.7 | $132.4 | $3.29 | 157,965.0 | -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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $151.4 | $131.6 | $19.74 | 2,252,864.0 | +14.68% |
| Sep, 2026 | $145.5 | $130.2 | $15.34 | 3,656,090.0 | -3.51% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):