Get the Stockscreener App
92.06
3.36%
2.99
After Hours:
92.06
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 January 08, 2026, is $92.06.
- 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 422.18% to $92.06 now.
- The 52-week high stock price for IEO is $99.42, representing a 7.99% increase from the current share price, occurred on January 16, 2025.
- The 52-week low stock price for IEO is $73.17, indicating a -20.52% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $92.90 | $89.32 | $3.58 | 73,683.0 | +3.36% |
| Jan 07, 2026 | $90.73 | $88.74 | $1.99 | 56,380.0 | -1.04% |
| Jan 06, 2026 | $91.86 | $89.81 | $2.05 | 225,749.0 | -1.74% |
| Jan 05, 2026 | $93.36 | $89.66 | $3.70 | 184,687.0 | +0.62% |
| Jan 02, 2026 | $91.30 | $88.84 | $2.46 | 61,892.0 | +1.99% |
| Dec 31, 2025 | $90.18 | $88.94 | $1.24 | 36,858.0 | -0.88% |
| Dec 30, 2025 | $90.30 | $89.73 | $0.57 | 35,457.0 | +0.92% |
| Dec 29, 2025 | $89.35 | $88.63 | $0.72 | 110,616.0 | +1.13% |
| Dec 26, 2025 | $88.74 | $87.72 | $1.02 | 52,350.0 | -0.54% |
| Dec 24, 2025 | $89.19 | $88.60 | $0.59 | 16,237.0 | -0.69% |
| Dec 23, 2025 | $89.47 | $88.69 | $0.7799 | 48,061.0 | +0.55% |
| Dec 22, 2025 | $90.23 | $88.84 | $1.39 | 73,470.0 | +0.48% |
| Dec 19, 2025 | $89.31 | $88.25 | $1.06 | 35,988.0 | +0.17% |
| Dec 18, 2025 | $90.48 | $88.02 | $2.46 | 66,919.0 | -2.47% |
| Dec 17, 2025 | $90.69 | $88.70 | $1.99 | 95,942.0 | +2.64% |
| Dec 16, 2025 | $90.84 | $87.95 | $2.89 | 147,585.0 | -4.62% |
| Dec 15, 2025 | $93.78 | $91.51 | $2.27 | 71,863.0 | -1.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $93.36 | $88.74 | $4.62 | 676,074.0 | +3.14% |
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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):