Get the Stockscreener App
93.03
1.90%
-1.80
After Hours:
93.00
-0.03
-0.03%
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Price History
The historical daily chart and data for iShares U.S. Oil & Gas Exploration & Production ETF stock (IEO), show that the latest closing stock price as of February 06, 2025, is $93.03.
- iShares U.S. Oil & Gas Exploration & Production ETF all-time high stock price is $112.72, occurred on April 12, 2024.
- The lowest iShares U.S. Oil & Gas Exploration & Production ETF stock price recorded was $17.63 on March 18, 2020. Since then, iShares U.S. Oil & Gas Exploration & Production ETF's stock price has risen over 427.68% to $93.03 now.
- The 52-week high stock price for IEO is $112.72, representing a 21.17% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for IEO is $84.78, indicating a -8.87% decrease from the current share price, occurred on December 20, 2024.
- The closing price of iShares U.S. Oil & Gas Exploration & Production ETF (IEO) stock in the beginning of 2024 was $63.07. The stock closed the year at $92.86, a gain of over 47.23% for the year.
The table below shows more information about IEO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $95.07 | $92.49 | $2.58 | 79,097.0 | -1.90% |
| Feb 05, 2025 | $95.12 | $94.08 | $1.04 | 61,143.0 | -0.11% |
| Feb 04, 2025 | $95.05 | $91.86 | $3.19 | 141,624.0 | +2.45% |
| Feb 03, 2025 | $93.07 | $91.50 | $1.57 | 91,114.0 | +0.31% |
| Jan 31, 2025 | $94.51 | $92.21 | $2.30 | 91,431.0 | -2.38% |
| Jan 30, 2025 | $95.73 | $94.05 | $1.68 | 54,362.0 | -0.31% |
| Jan 29, 2025 | $95.29 | $93.93 | $1.36 | 47,719.0 | +0.57% |
| Jan 28, 2025 | $95.60 | $93.67 | $1.93 | 70,344.0 | -0.79% |
| Jan 27, 2025 | $96.78 | $94.40 | $2.38 | 131,057.0 | -1.39% |
| Jan 24, 2025 | $98.17 | $96.36 | $1.81 | 179,060.0 | -1.36% |
| Jan 23, 2025 | $98.62 | $97.21 | $1.41 | 92,758.0 | +0.65% |
| Jan 22, 2025 | $98.75 | $97.08 | $1.67 | 63,426.0 | -1.01% |
| Jan 21, 2025 | $98.89 | $97.62 | $1.27 | 186,928.0 | -0.98% |
| Jan 17, 2025 | $99.33 | $98.74 | $0.588 | 105,951.0 | -0.01% |
| Jan 16, 2025 | $99.42 | $98.33 | $1.09 | 85,584.0 | +0.48% |
| Jan 15, 2025 | $98.93 | $97.51 | $1.42 | 56,057.0 | +1.65% |
| Jan 14, 2025 | $97.17 | $95.72 | $1.45 | 56,490.0 | +0.89% |
| Jan 13, 2025 | $97.08 | $94.62 | $2.46 | 269,142.0 | +2.12% |
| Jan 10, 2025 | $95.90 | $93.84 | $2.06 | 117,104.0 | +0.87% |
| Jan 08, 2025 | $93.39 | $92.31 | $1.08 | 87,523.0 | +0.68% |
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares U.S. Oil & Gas Exploration & Production ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares U.S. Oil & Gas Exploration & Production ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $95.12 | $91.50 | $3.62 | 452,075.0 | +0.71% |
| Jan, 2025 | $99.42 | $90.48 | $8.94 | 2,154,893.0 | +3.06% |
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.60 | $84.78 | $14.82 | 1,838,300.0 | -11.15% |
| Nov, 2024 | $102.5 | $89.98 | $12.47 | 2,017,350.0 | +8.82% |
| Oct, 2024 | $99.06 | $89.67 | $9.39 | 2,620,086.0 | -0.08% |
| Sep, 2024 | $96.13 | $87.08 | $9.05 | 1,521,739.0 | -6.36% |
| Aug, 2024 | $100.6 | $88.99 | $11.62 | 1,608,302.0 | -2.25% |
| Jul, 2024 | $103.0 | $96.79 | $6.20 | 1,897,086.0 | +0.39% |
| Jun, 2024 | $102.7 | $95.78 | $6.94 | 1,567,152.0 | -3.12% |
| May, 2024 | $105.8 | $99.73 | $6.03 | 2,399,741.0 | -1.55% |
| Apr, 2024 | $112.7 | $104.3 | $8.39 | 5,231,959.0 | -2.46% |
| Mar, 2024 | $107.1 | $95.91 | $11.22 | 2,200,340.0 | +11.87% |
| Feb, 2024 | $96.22 | $89.69 | $6.53 | 2,617,462.0 | +3.88% |
| Jan, 2024 | $96.64 | $86.84 | $9.80 | 2,529,718.0 | -1.22% |
iShares U.S. Oil & Gas Exploration & Production ETF Stock (IEO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.05 | $88.75 | $7.30 | 3,855,709.0 | -0.94% |
| Nov, 2023 | $99.37 | $90.88 | $8.49 | 2,930,103.0 | -2.80% |
| Oct, 2023 | $102.9 | $89.82 | $13.12 | 3,761,950.0 | -0.77% |
| Sep, 2023 | $102.2 | $95.83 | $6.33 | 4,664,894.0 | -0.28% |
| Aug, 2023 | $98.89 | $92.85 | $6.04 | 2,622,912.0 | +2.90% |
| Jul, 2023 | $95.20 | $81.95 | $13.25 | 1,606,598.0 | +11.90% |
| Jun, 2023 | $85.46 | $78.97 | $6.49 | 1,924,662.0 | +7.10% |
| May, 2023 | $86.08 | $78.70 | $7.38 | 2,704,617.0 | -7.61% |
| Apr, 2023 | $90.98 | $83.00 | $7.98 | 2,236,620.0 | +0.02% |
| Mar, 2023 | $92.98 | $77.25 | $15.73 | 5,300,292.0 | -1.73% |
| Feb, 2023 | $95.07 | $85.70 | $9.37 | 2,341,570.0 | -8.51% |
| Jan, 2023 | $99.76 | $86.43 | $13.33 | 2,324,993.0 | +2.78% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):