iShares US Oil Gas Explor... (IEO)
CBOE: IEO
· Real-Time Price · USD
90.69
0.43 (0.48%)
At close: Sep 09, 2025, 3:00 PM
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 91.28 | 91.58 | 89.65 | 90.26 | 90.26 | -0.78% | 112,643 |
| Sep 5, 2025 | 91.82 | 92.34 | 90.06 | 90.97 | 90.97 | -1.74% | 59,700 |
| Sep 4, 2025 | 91.44 | 92.79 | 91.44 | 92.58 | 92.58 | 0.95% | 37,938 |
| Sep 3, 2025 | 93.54 | 94.52 | 91.40 | 91.71 | 91.71 | -2.95% | 76,620 |
| Sep 2, 2025 | 93.39 | 94.50 | 92.95 | 94.50 | 94.50 | 0.80% | 83,900 |
| Aug 29, 2025 | 93.45 | 94.16 | 93.23 | 93.75 | 93.75 | 0.27% | 73,410 |
| Aug 28, 2025 | 92.70 | 93.65 | 91.93 | 93.50 | 93.50 | 1.03% | 37,500 |
| Aug 27, 2025 | 91.18 | 93.01 | 91.18 | 92.55 | 92.55 | 1.18% | 47,431 |
| Aug 26, 2025 | 91.13 | 91.47 | 90.61 | 91.47 | 91.47 | -0.17% | 24,100 |
| Aug 25, 2025 | 90.74 | 91.76 | 90.74 | 91.63 | 91.63 | 0.81% | 40,325 |
| Aug 22, 2025 | 88.56 | 91.06 | 88.56 | 90.89 | 90.89 | 2.87% | 54,824 |
| Aug 21, 2025 | 88.03 | 88.63 | 87.48 | 88.35 | 88.35 | 0.17% | 36,600 |
| Aug 20, 2025 | 87.53 | 88.55 | 87.30 | 88.20 | 88.20 | 0.98% | 39,024 |
| Aug 19, 2025 | 86.87 | 88.21 | 86.87 | 87.34 | 87.34 | -0.09% | 47,700 |
| Aug 18, 2025 | 87.77 | 87.77 | 86.92 | 87.42 | 87.42 | -0.97% | 43,316 |
| Aug 15, 2025 | 88.38 | 89.21 | 87.97 | 88.28 | 88.28 | -0.25% | 28,100 |
| Aug 14, 2025 | 88.20 | 88.60 | 87.19 | 88.50 | 88.50 | 0.22% | 39,936 |
| Aug 13, 2025 | 87.47 | 88.31 | 86.98 | 88.31 | 88.31 | 1.32% | 74,000 |
| Aug 12, 2025 | 86.55 | 88.18 | 86.40 | 87.16 | 87.16 | 0.90% | 73,100 |
| Aug 11, 2025 | 87.44 | 87.84 | 86.06 | 86.38 | 86.38 | -0.70% | 108,102 |