Get the Stockscreener App
90.97
1.74%
-1.61
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 September 05, 2025, is $90.97.
- 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 416.00% to $90.97 now.
- The 52-week high stock price for IEO is $102.45, representing a 12.62% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IEO is $73.17, indicating a -19.57% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $92.34 | $90.06 | $2.28 | 59,661.0 | -1.74% |
| Sep 04, 2025 | $92.79 | $91.44 | $1.35 | 37,936.0 | +0.95% |
| Sep 03, 2025 | $94.52 | $91.40 | $3.12 | 76,470.0 | -2.95% |
| Sep 02, 2025 | $94.50 | $92.95 | $1.55 | 83,779.0 | +0.80% |
| Aug 29, 2025 | $94.16 | $93.23 | $0.93 | 73,373.0 | +0.27% |
| Aug 28, 2025 | $93.65 | $91.93 | $1.72 | 37,436.0 | +1.03% |
| Aug 27, 2025 | $93.01 | $91.18 | $1.83 | 47,409.0 | +1.18% |
| Aug 26, 2025 | $91.47 | $90.61 | $0.865 | 24,100.0 | -0.17% |
| Aug 25, 2025 | $91.76 | $90.74 | $1.02 | 40,125.0 | +0.81% |
| Aug 22, 2025 | $91.06 | $88.56 | $2.50 | 54,712.0 | +2.87% |
| Aug 21, 2025 | $88.63 | $87.48 | $1.15 | 36,583.0 | +0.17% |
| Aug 20, 2025 | $88.55 | $87.30 | $1.25 | 39,024.0 | +0.98% |
| Aug 19, 2025 | $88.21 | $86.87 | $1.34 | 47,481.0 | -0.09% |
| Aug 18, 2025 | $87.77 | $86.92 | $0.85 | 43,306.0 | -0.97% |
| Aug 15, 2025 | $89.21 | $87.97 | $1.24 | 28,060.0 | -0.25% |
| Aug 14, 2025 | $88.60 | $87.19 | $1.41 | 39,721.0 | +0.22% |
| Aug 13, 2025 | $88.31 | $86.98 | $1.33 | 73,963.0 | +1.32% |
| Aug 12, 2025 | $88.18 | $86.40 | $1.78 | 73,065.0 | +0.90% |
| Aug 11, 2025 | $87.84 | $86.06 | $1.78 | 108,102.0 | -0.70% |
| Aug 08, 2025 | $88.12 | $86.25 | $1.87 | 94,121.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $94.52 | $90.06 | $4.46 | 317,507.0 | -2.97% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):