Get the Stockscreener App
79.04
2.70%
-2.19
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 April 21, 2025, is $79.04.
- 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 348.33% to $79.04 now.
- The 52-week high stock price for IEO is $109.20, representing a 38.16% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for IEO is $73.17, indicating a -7.43% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $80.03 | $78.22 | $1.81 | 72,203.0 | -2.70% |
| Apr 17, 2025 | $82.30 | $80.04 | $2.26 | 80,197.0 | +2.58% |
| Apr 16, 2025 | $80.76 | $78.49 | $2.27 | 54,826.0 | +1.36% |
| Apr 15, 2025 | $79.63 | $78.06 | $1.57 | 59,009.0 | -0.55% |
| Apr 14, 2025 | $80.34 | $77.86 | $2.48 | 89,692.0 | +0.04% |
| Apr 11, 2025 | $78.95 | $75.08 | $3.87 | 119,420.0 | +2.95% |
| Apr 10, 2025 | $80.20 | $74.44 | $5.76 | 134,966.0 | -7.63% |
| Apr 09, 2025 | $83.55 | $73.17 | $10.38 | 170,387.0 | +10.30% |
| Apr 08, 2025 | $79.24 | $73.84 | $5.40 | 144,428.0 | -3.43% |
| Apr 07, 2025 | $80.83 | $73.84 | $6.99 | 83,288.0 | -0.09% |
| Apr 04, 2025 | $82.96 | $77.00 | $5.96 | 228,874.0 | -9.92% |
| Apr 03, 2025 | $90.73 | $86.12 | $4.61 | 148,488.0 | -10.19% |
| Apr 02, 2025 | $95.98 | $94.06 | $1.92 | 33,728.0 | +0.78% |
| Apr 01, 2025 | $95.28 | $93.40 | $1.88 | 41,274.0 | +0.63% |
| Mar 31, 2025 | $95.10 | $92.86 | $2.24 | 52,515.0 | +1.44% |
| Mar 28, 2025 | $94.10 | $92.73 | $1.37 | 38,278.0 | -0.78% |
| Mar 27, 2025 | $94.98 | $93.64 | $1.34 | 80,083.0 | -1.15% |
| Mar 26, 2025 | $96.58 | $94.89 | $1.69 | 45,449.0 | +0.50% |
| Mar 25, 2025 | $95.20 | $94.33 | $0.8698 | 30,383.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $95.98 | $73.17 | $22.81 | 1,532,983.0 | -16.43% |
| 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% |
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):