Skip to main content

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

88.60 -0.71 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 88.98 89.16 88.43 88.60 96,029 -0.71(-0.79%)
Jun 27, 2025 89.95 89.95 88.78 89.31 46,984 -0.48(-0.53%)
Jun 26, 2025 89.06 90.09 88.68 89.79 78,076 +1.07(+1.21%)
Jun 25, 2025 89.57 89.69 88.72 88.72 88,741 -1.00(-1.11%)
Jun 24, 2025 89.08 90.74 89.01 89.72 212,249 -0.79(-0.87%)
Jun 23, 2025 94.46 94.46 90.25 90.51 222,253 -2.88(-3.08%)
Jun 20, 2025 93.24 93.66 92.63 93.39 72,449 +0.70(+0.76%)
Jun 18, 2025 93.73 94.38 92.45 92.69 158,608 -0.79(-0.85%)
Jun 17, 2025 93.29 94.14 93.08 93.48 296,984 +0.97(+1.05%)
Jun 16, 2025 92.47 93.48 91.69 92.51 95,590 -0.32(-0.35%)
Jun 13, 2025 93.14 93.14 91.13 92.83 144,088 +2.18(+2.40%)
Jun 12, 2025 89.50 90.71 88.86 90.66 67,699 +0.68(+0.75%)
Jun 11, 2025 89.42 90.53 88.68 89.98 75,255 +1.50(+1.70%)
Jun 10, 2025 87.85 89.36 87.85 88.48 46,571 +1.51(+1.74%)
Jun 09, 2025 86.86 87.77 86.30 86.97 54,544 +0.42(+0.48%)
Jun 06, 2025 85.61 86.86 85.61 86.55 46,533 +1.85(+2.18%)
Jun 05, 2025 85.43 85.43 84.32 84.70 61,396 -0.23(-0.27%)
Jun 04, 2025 86.91 87.50 84.85 84.93 75,322 -2.02(-2.32%)
Jun 03, 2025 85.64 87.58 85.50 86.95 76,790 +1.46(+1.71%)
Jun 02, 2025 86.26 86.45 84.51 85.49 73,156 +1.19(+1.42%)
May 30, 2025 84.69 85.10 83.75 84.29 34,820 -0.99(-1.17%)
May 29, 2025 85.01 85.30 84.42 85.29 29,297 +0.50(+0.59%)
May 28, 2025 86.58 86.78 84.61 84.79 48,301 -1.23(-1.43%)
May 27, 2025 85.76 86.19 84.84 86.02 57,819 +0.87(+1.02%)
May 23, 2025 84.27 85.41 84.27 85.16 45,212 -0.08(-0.09%)
May 22, 2025 84.97 85.75 84.10 85.24 54,125 -0.39(-0.45%)
May 21, 2025 87.03 87.03 85.58 85.62 75,298 -2.10(-2.39%)
May 20, 2025 88.31 88.41 87.63 87.72 48,839 -0.49(-0.55%)
May 19, 2025 88.65 88.65 87.66 88.21 67,849 -1.03(-1.16%)
May 16, 2025 89.64 89.64 88.35 89.24 73,319 -0.18(-0.20%)
May 15, 2025 88.40 89.49 87.88 89.42 95,345 -0.13(-0.14%)
May 14, 2025 89.67 90.02 89.08 89.55 62,576 -0.59(-0.65%)
May 13, 2025 88.47 90.78 88.20 90.14 103,476 +2.54(+2.89%)
May 12, 2025 88.28 89.15 87.20 87.60 113,832 +2.98(+3.53%)
May 09, 2025 84.57 85.07 83.77 84.62 35,699 +1.08(+1.30%)
May 08, 2025 82.43 84.71 82.43 83.54 241,124 +1.81(+2.21%)
May 07, 2025 82.13 82.16 80.89 81.73 74,329 +0.02(+0.02%)
May 06, 2025 82.60 83.05 81.58 81.71 93,706 -0.28(-0.34%)
May 05, 2025 81.95 82.81 81.61 81.99 134,721 -1.32(-1.59%)
May 02, 2025 82.82 83.38 81.35 83.31 96,785 +1.45(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.