iShares U.S. Oil & Gas Exploration & Production ETF IEO
139.15 USD +1.48 (+1.08%)
Regular-session close
139.15 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
136.86 Day range 139.19
88.18 52-week range 153.07
- YTD
- +55.89%
- 1 year
- +49.78%
IEO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 138.82 | 139.19 | 136.86 | 139.13 | +1.46 | +1.06% | 52,310 |
| Nov 12, 2026 | 135.98 | 138.92 | 135.39 | 137.67 | +2.40 | +1.77% | 85,400 |
| Nov 11, 2026 | 133.70 | 135.32 | 132.67 | 135.27 | +3.41 | +2.59% | 81,900 |
| Nov 10, 2026 | 128.74 | 132.28 | 127.59 | 131.86 | +0.85 | +0.65% | 73,300 |
| Nov 9, 2026 | 128.35 | 132.02 | 128.15 | 131.01 | +1.28 | +0.99% | 146,500 |
| Nov 6, 2026 | 129.87 | 131.95 | 129.35 | 129.73 | -0.34 | -0.26% | 102,600 |
| Nov 5, 2026 | 135.90 | 136.69 | 130.07 | 130.07 | -4.02 | -3.00% | 162,300 |
| Nov 4, 2026 | 141.00 | 141.00 | 131.94 | 134.09 | -9.02 | -6.30% | 288,200 |
| Nov 3, 2026 | 143.94 | 144.65 | 142.89 | 143.11 | -1.40 | -0.97% | 188,300 |
| Nov 2, 2026 | 147.77 | 148.95 | 144.30 | 144.51 | -6.62 | -4.38% | 147,900 |
| Oct 30, 2026 | 148.97 | 151.27 | 148.97 | 151.13 | +3.57 | +2.42% | 73,400 |
| Oct 29, 2026 | 148.32 | 149.03 | 145.90 | 147.56 | -0.74 | -0.50% | 167,600 |
| Oct 28, 2026 | 149.18 | 149.18 | 147.43 | 148.30 | +0.64 | +0.43% | 88,100 |
| Oct 27, 2026 | 151.94 | 152.35 | 147.18 | 147.66 | -5.41 | -3.53% | 113,500 |
| Oct 26, 2026 | 149.20 | 153.99 | 149.20 | 153.07 | +2.12 | +1.40% | 83,800 |
| Oct 23, 2026 | 149.12 | 152.66 | 148.84 | 150.95 | +2.67 | +1.80% | 162,400 |
| Oct 22, 2026 | 151.43 | 151.43 | 145.54 | 148.28 | -1.56 | -1.04% | 158,900 |
| Oct 21, 2026 | 150.49 | 151.11 | 148.29 | 149.84 | -0.67 | -0.45% | 110,500 |
| Oct 20, 2026 | 151.76 | 151.76 | 147.76 | 150.51 | +0.23 | +0.15% | 153,300 |
| Oct 19, 2026 | 150.57 | 152.95 | 149.83 | 150.28 | -1.10 | -0.73% | 249,600 |
| Oct 16, 2026 | 149.61 | 151.38 | 148.40 | 151.38 | +3.63 | +2.46% | 154,300 |
| Oct 15, 2026 | 149.77 | 149.77 | 146.96 | 147.75 | -2.40 | -1.60% | 103,500 |
| Oct 14, 2026 | 151.20 | 151.20 | 149.10 | 150.15 | -0.14 | -0.09% | 76,900 |
| Oct 13, 2026 | 146.68 | 150.33 | 146.68 | 150.29 | +4.57 | +3.14% | 292,200 |
| Oct 12, 2026 | 145.63 | 146.74 | 144.88 | 145.72 | +2.01 | +1.40% | 110,500 |
| Oct 9, 2026 | 144.52 | 146.63 | 143.29 | 143.71 | -1.24 | -0.86% | 205,100 |
| Oct 8, 2026 | 142.68 | 145.46 | 142.68 | 144.95 | +4.84 | +3.45% | 194,400 |
| Oct 7, 2026 | 141.00 | 142.13 | 138.95 | 140.11 | +0.43 | +0.31% | 190,000 |
| Oct 6, 2026 | 137.67 | 140.18 | 137.63 | 139.68 | +0.78 | +0.56% | 93,700 |
| Oct 5, 2026 | 135.70 | 139.89 | 135.34 | 138.90 | +2.30 | +1.68% | 92,400 |
| Oct 2, 2026 | 134.12 | 137.00 | 133.86 | 136.60 | +0.20 | +0.15% | 139,300 |
| Oct 1, 2026 | 131.64 | 136.43 | 131.64 | 136.40 | +4.40 | +3.33% | 597,700 |
| Sep 30, 2026 | 132.32 | 133.74 | 131.69 | 132.00 | +0.08 | +0.06% | 89,900 |
| Sep 29, 2026 | 130.90 | 132.38 | 130.19 | 131.92 | -0.81 | -0.61% | 115,200 |
| Sep 28, 2026 | 134.97 | 135.10 | 132.32 | 132.73 | -0.97 | -0.73% | 112,700 |
| Sep 25, 2026 | 132.64 | 134.06 | 132.24 | 133.70 | -1.30 | -0.96% | 96,500 |
| Sep 24, 2026 | 135.22 | 136.88 | 133.85 | 135.00 | +1.41 | +1.06% | 222,100 |
| Sep 23, 2026 | 133.65 | 135.37 | 132.69 | 133.59 | +0.84 | +0.63% | 198,100 |
| Sep 22, 2026 | 133.35 | 135.74 | 132.45 | 132.75 | -2.89 | -2.13% | 158,000 |
| Sep 21, 2026 | 138.21 | 139.50 | 135.39 | 135.64 | -4.38 | -3.13% | 114,600 |
| Sep 18, 2026 | 141.33 | 141.35 | 139.85 | 140.02 | -0.84 | -0.60% | 46,000 |
| Sep 17, 2026 | 138.05 | 141.07 | 138.00 | 140.86 | +1.23 | +0.88% | 143,200 |
| Sep 16, 2026 | 142.51 | 142.54 | 138.98 | 139.63 | -5.13 | -3.54% | 144,400 |
| Sep 15, 2026 | 141.00 | 145.52 | 140.99 | 144.76 | +3.89 | +2.76% | 177,300 |
| Sep 14, 2026 | 144.04 | 144.71 | 140.06 | 140.87 | -0.92 | -0.65% | 191,000 |
| Sep 11, 2026 | 140.15 | 143.24 | 140.15 | 141.79 | +0.30 | +0.21% | 99,100 |
| Sep 10, 2026 | 143.74 | 143.74 | 139.72 | 141.49 | -0.20 | -0.14% | 192,600 |
| Sep 9, 2026 | 142.48 | 142.48 | 140.95 | 141.69 | +0.96 | +0.68% | 112,700 |
| Sep 8, 2026 | 140.68 | 141.84 | 139.95 | 140.73 | +2.07 | +1.49% | 102,700 |
| Sep 4, 2026 | 138.52 | 139.28 | 136.53 | 138.66 | -1.11 | -0.79% | 229,900 |
| Sep 3, 2026 | 140.77 | 141.44 | 139.60 | 139.77 | -0.53 | -0.38% | 880,700 |
| Sep 2, 2026 | 138.73 | 141.18 | 138.63 | 140.30 | +0.72 | +0.52% | 102,400 |
| Sep 1, 2026 | 138.96 | 139.58 | 137.33 | 139.58 | +2.78 | +2.03% | 128,600 |
| Aug 31, 2026 | 137.83 | 138.38 | 134.95 | 136.80 | +1.99 | +1.48% | 97,000 |
| Aug 28, 2026 | 134.16 | 135.46 | 133.79 | 134.81 | +0.63 | +0.47% | 97,900 |
| Aug 27, 2026 | 133.78 | 134.79 | 132.09 | 134.18 | +0.18 | +0.13% | 56,800 |
| Aug 26, 2026 | 131.74 | 135.28 | 131.27 | 134.00 | +0.89 | +0.67% | 63,200 |
| Aug 25, 2026 | 133.36 | 134.48 | 133.00 | 133.11 | -2.29 | -1.69% | 95,800 |
| Aug 24, 2026 | 135.92 | 137.25 | 134.25 | 135.40 | -1.57 | -1.15% | 79,600 |
| Aug 21, 2026 | 136.38 | 137.65 | 136.00 | 136.97 | +1.06 | +0.78% | 96,900 |
| Aug 20, 2026 | 136.41 | 138.06 | 135.43 | 135.91 | +1.15 | +0.85% | 107,100 |
| Aug 19, 2026 | 135.28 | 135.99 | 134.36 | 134.76 | +0.32 | +0.24% | 76,400 |
| Aug 18, 2026 | 134.00 | 134.54 | 132.50 | 134.44 | +1.84 | +1.39% | 81,000 |
| Aug 17, 2026 | 131.31 | 132.78 | 130.80 | 132.60 | +1.81 | +1.38% | 79,000 |
| Aug 14, 2026 | 130.00 | 131.74 | 129.80 | 130.79 | +1.34 | +1.04% | 85,400 |
65 days, newest first. Daily bars as drawn on the IEO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.