iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

Last Price89.26

Change-0.79 (-0.88%)

NYSE · Last Trade: Jan 1st, 10:36 AM EST

Historical Prices For iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	90.18	90.18	88.94	89.26	36,958	89.26
12/30/2025	89.73	90.30	89.73	90.05	35,693	90.05
12/29/2025	88.63	89.35	88.63	89.23	110,741	89.23
12/26/2025	88.74	88.74	87.72	88.23	53,118	88.23
12/24/2025	89.08	89.19	88.60	88.71	16,237	88.71
12/23/2025	89.22	89.47	88.69	89.33	48,383	89.33
12/22/2025	89.13	90.23	88.84	88.84	73,592	88.84
12/19/2025	88.65	89.31	88.25	88.42	36,230	88.42
12/18/2025	90.48	90.48	88.02	88.27	67,063	88.27
12/17/2025	88.85	90.69	88.70	90.51	96,142	90.51
12/16/2025	90.84	90.84	87.95	88.18	148,966	88.18
12/15/2025	93.78	93.78	91.51	92.45	72,385	91.81
12/12/2025	94.80	95.16	93.37	93.57	60,542	92.93
12/11/2025	94.98	95.37	94.40	94.63	46,909	93.98
12/10/2025	94.85	96.25	94.06	96.01	49,019	95.35
12/09/2025	94.51	95.42	94.45	94.82	51,152	94.17
12/08/2025	95.42	96.02	94.59	94.78	58,026	94.13
12/05/2025	95.98	97.75	95.98	96.08	54,420	95.42
12/04/2025	95.61	96.31	95.35	95.92	51,567	95.26
12/03/2025	94.06	95.79	94.06	95.69	33,121	95.03
12/02/2025	94.81	94.81	93.16	93.52	46,665	92.88
12/01/2025	93.93	95.53	93.93	94.86	74,141	94.21
11/28/2025	92.74	94.24	92.56	93.87	24,261	93.22
11/26/2025	91.13	93.02	91.13	92.26	58,712	91.63
11/25/2025	90.88	91.38	90.00	91.08	74,920	90.45
11/24/2025	91.12	92.14	89.72	91.74	80,605	91.11
11/21/2025	90.56	91.97	89.86	91.31	89,999	90.68
11/20/2025	93.21	94.73	90.53	90.57	50,835	89.95
11/19/2025	92.34	92.67	91.45	92.57	37,463	91.93
11/18/2025	92.22	94.14	92.10	93.88	39,958	93.23
11/17/2025	94.45	94.45	92.40	92.77	42,087	92.13
11/14/2025	93.10	94.74	91.94	94.60	139,233	93.95
11/13/2025	93.14	94.30	92.44	92.90	47,147	92.26
11/12/2025	93.57	94.27	92.98	93.07	53,439	92.43
11/11/2025	92.77	94.83	92.77	94.24	78,906	93.59
11/10/2025	91.65	92.51	90.56	92.23	52,915	91.60
11/07/2025	90.16	91.48	89.65	91.02	106,380	90.39
11/06/2025	89.15	91.09	89.15	89.87	45,889	89.25
11/05/2025	88.91	90.23	88.70	88.71	67,313	88.10
11/04/2025	88.29	89.33	87.52	89.03	97,417	88.42
11/03/2025	89.32	90.17	88.39	90.14	55,967	89.52
10/31/2025	88.97	89.70	88.63	89.34	60,333	88.73
10/30/2025	88.75	90.02	88.49	88.64	29,962	88.03
10/29/2025	88.41	89.30	88.28	88.90	36,788	88.29
10/28/2025	89.47	89.47	88.20	88.22	45,566	87.61
10/27/2025	90.22	90.56	89.70	90.04	36,545	89.42
10/24/2025	91.34	91.34	89.83	89.87	45,508	89.25
10/23/2025	90.15	91.24	89.76	90.87	76,895	90.24
10/22/2025	88.15	88.60	86.83	88.18	83,866	87.57
10/21/2025	88.26	88.49	87.58	87.58	54,079	86.98
10/20/2025	87.60	88.48	87.50	88.26	35,132	87.65
10/17/2025	86.88	87.60	86.43	87.06	46,567	86.46
10/16/2025	88.70	88.86	85.93	86.77	41,076	86.17
10/15/2025	88.91	89.37	87.68	88.36	22,507	87.75
10/14/2025	87.17	88.92	86.89	88.20	106,722	87.59
10/13/2025	88.00	88.79	87.73	88.73	29,917	88.12
10/10/2025	90.10	90.44	87.09	87.09	49,415	86.49
10/09/2025	92.85	93.57	90.91	91.17	40,940	90.54
10/08/2025	93.45	93.45	91.83	92.69	29,719	92.05
10/07/2025	92.90	93.20	91.61	93.12	28,274	92.48
10/06/2025	93.14	93.87	93.11	93.26	31,619	92.62
10/03/2025	92.53	93.22	92.39	92.54	53,466	91.90
10/02/2025	93.17	93.72	91.94	92.10	41,425	91.47
10/01/2025	92.09	93.71	92.00	93.50	43,888	92.86