iShares US Oil Gas Explor... (IEO)
CBOE: IEO
· Real-Time Price · USD
93.50
-2.24 (-2.34%)
At close: Sep 29, 2025, 3:59 PM
IEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 95.14 | 95.29 | 93.00 | 93.49 | n/a | -2.35% | 61,143 |
| Sep 26, 2025 | 94.88 | 96.99 | 94.88 | 95.74 | 95.74 | 1.08% | 55,259 |
| Sep 25, 2025 | 93.45 | 94.89 | 93.45 | 94.72 | 94.72 | 0.92% | 33,946 |
| Sep 24, 2025 | 92.82 | 94.91 | 92.82 | 93.86 | 93.86 | 1.81% | 44,600 |
| Sep 23, 2025 | 90.75 | 93.80 | 90.75 | 92.19 | 92.19 | 1.97% | 65,422 |
| Sep 22, 2025 | 89.55 | 90.81 | 89.42 | 90.41 | 90.41 | 0.40% | 52,500 |
| Sep 19, 2025 | 91.49 | 91.49 | 89.66 | 90.05 | 90.05 | -1.65% | 39,442 |
| Sep 18, 2025 | 92.26 | 92.26 | 90.78 | 91.56 | 91.56 | -0.49% | 56,500 |
| Sep 17, 2025 | 91.85 | 93.05 | 91.48 | 92.01 | 92.01 | -0.07% | 32,000 |
| Sep 16, 2025 | 90.24 | 92.27 | 90.24 | 92.07 | 92.07 | 1.75% | 81,704 |
| Sep 15, 2025 | 91.36 | 91.36 | 90.20 | 90.49 | 89.85 | -0.59% | 64,427 |
| Sep 12, 2025 | 92.29 | 92.79 | 91.00 | 91.03 | 90.39 | -1.08% | 45,427 |
| Sep 11, 2025 | 91.40 | 92.28 | 91.40 | 92.02 | 91.37 | -0.20% | 34,000 |
| Sep 10, 2025 | 90.78 | 92.20 | 90.49 | 92.20 | 91.55 | 1.70% | 42,641 |
| Sep 9, 2025 | 90.69 | 92.29 | 90.60 | 90.66 | 90.02 | 0.44% | 129,446 |
| Sep 8, 2025 | 91.28 | 91.58 | 89.65 | 90.26 | 89.62 | -0.78% | 112,700 |
| Sep 5, 2025 | 91.82 | 92.34 | 90.06 | 90.97 | 90.33 | -1.74% | 59,700 |
| Sep 4, 2025 | 91.44 | 92.79 | 91.44 | 92.58 | 91.93 | 0.95% | 37,938 |
| Sep 3, 2025 | 93.54 | 94.52 | 91.40 | 91.71 | 91.06 | -2.95% | 76,620 |
| Sep 2, 2025 | 93.39 | 94.50 | 92.95 | 94.50 | 93.83 | 0.80% | 83,900 |