Get the Stockscreener App
103.48
1.98%
-2.09
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 February 12, 2026, is $103.48.
- 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 486.95% to $103.48 now.
- The 52-week high stock price for IEO is $105.84, representing a 2.28% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for IEO is $73.17, indicating a -29.29% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $105.8 | $102.3 | $3.56 | 98,277.0 | -1.98% |
| Feb 11, 2026 | $105.7 | $103.8 | $1.80 | 70,107.0 | +2.86% |
| Feb 10, 2026 | $103.3 | $102.0 | $1.26 | 43,223.0 | -0.45% |
| Feb 09, 2026 | $103.5 | $102.4 | $1.09 | 37,219.0 | +0.02% |
| Feb 06, 2026 | $103.3 | $101.0 | $2.32 | 63,531.0 | +2.73% |
| Feb 05, 2026 | $101.0 | $98.77 | $2.23 | 95,799.0 | -1.46% |
| Feb 04, 2026 | $102.1 | $99.17 | $2.89 | 112,846.0 | +3.17% |
| Feb 03, 2026 | $98.69 | $95.70 | $2.99 | 120,448.0 | +3.14% |
| Feb 02, 2026 | $96.73 | $94.96 | $1.77 | 187,022.0 | -2.63% |
| Jan 30, 2026 | $98.27 | $96.28 | $1.99 | 133,762.0 | +0.77% |
| Jan 29, 2026 | $100.0 | $97.47 | $2.54 | 364,089.0 | +1.19% |
| Jan 28, 2026 | $96.40 | $95.25 | $1.15 | 169,720.0 | +1.34% |
| Jan 27, 2026 | $95.49 | $94.01 | $1.48 | 42,319.0 | +0.51% |
| Jan 26, 2026 | $95.86 | $93.86 | $2.00 | 61,715.0 | -0.23% |
| Jan 23, 2026 | $96.53 | $94.63 | $1.90 | 52,925.0 | +0.76% |
| Jan 22, 2026 | $94.34 | $93.47 | $0.875 | 77,928.0 | -0.23% |
| Jan 21, 2026 | $95.62 | $93.15 | $2.47 | 173,792.0 | +2.95% |
| Jan 20, 2026 | $93.56 | $91.34 | $2.22 | 117,491.0 | -0.43% |
| Jan 16, 2026 | $92.35 | $91.64 | $0.71 | 44,585.0 | -0.34% |
| Jan 15, 2026 | $93.78 | $91.63 | $2.16 | 104,327.0 | -1.44% |
| Jan 14, 2026 | $94.94 | $92.10 | $2.84 | 202,570.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $105.8 | $94.96 | $10.88 | 926,749.0 | +5.30% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):