Get the Stockscreener App
114.70
0.41%
-0.72
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 May 27, 2026, is $114.70.
- iShares U.S. Oil & Gas Exploration & Production ETF all-time high stock price is $130.50, occurred on March 30, 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 550.60% to $114.70 now.
- The 52-week high stock price for IEO is $130.50, representing a 13.78% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for IEO is $84.22, indicating a -26.57% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $115.4 | $112.7 | $2.69 | 116,186.0 | -0.54% |
| May 26, 2026 | $119.2 | $115.3 | $3.83 | 73,147.0 | -3.12% |
| May 22, 2026 | $119.4 | $117.8 | $1.58 | 41,861.0 | +0.85% |
| May 21, 2026 | $122.3 | $117.6 | $4.76 | 104,536.0 | -2.29% |
| May 20, 2026 | $124.3 | $120.0 | $4.28 | 190,875.0 | -2.13% |
| May 19, 2026 | $123.8 | $121.7 | $2.08 | 38,961.0 | +1.20% |
| May 18, 2026 | $122.7 | $118.9 | $3.80 | 64,308.0 | +1.62% |
| May 15, 2026 | $120.2 | $118.2 | $2.01 | 61,614.0 | +2.63% |
| May 14, 2026 | $117.6 | $115.8 | $1.82 | 28,747.0 | +0.59% |
| May 13, 2026 | $116.8 | $114.9 | $1.96 | 66,629.0 | -0.52% |
| May 12, 2026 | $117.7 | $116.0 | $1.67 | 53,266.0 | +0.51% |
| May 11, 2026 | $116.6 | $114.9 | $1.69 | 82,562.0 | +2.33% |
| May 08, 2026 | $114.8 | $112.8 | $1.98 | 56,483.0 | -0.19% |
| May 07, 2026 | $114.4 | $112.1 | $2.30 | 108,837.0 | -2.28% |
| May 06, 2026 | $119.1 | $116.2 | $2.84 | 156,042.0 | -5.26% |
| May 05, 2026 | $123.9 | $122.3 | $1.58 | 69,007.0 | -0.40% |
| May 04, 2026 | $123.9 | $120.6 | $3.22 | 164,434.0 | +1.90% |
| May 01, 2026 | $122.5 | $119.3 | $3.18 | 93,921.0 | -1.27% |
| Apr 30, 2026 | $123.1 | $119.4 | $3.70 | 100,504.0 | +0.43% |
| Apr 29, 2026 | $122.4 | $120.0 | $2.41 | 184,749.0 | +3.30% |
| Apr 28, 2026 | $118.9 | $117.6 | $1.36 | 73,212.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $124.3 | $112.1 | $12.20 | 1,571,416.0 | -6.53% |
| 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% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):