iShares U.S. Oil & Gas Exploration & Production ETF (IEO) Historical Stock Data
87.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEO is down -0.54% a day on average. There have been 9 days where iShares U.S. Oil & Gas Exploration & Production ETF closed green and 21 days where IEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 86.82 | 87.47 | ↑$0.65 (0.75%) | 86.09 | 87.53 | 53.71K |
| 2024-12-23 | 85.50 | 86.48 | ↑$0.98 (1.15%) | 85.01 | 86.75 | 94.12K |
| 2024-12-20 | 85.21 | 85.62 | ↑$0.41 (0.48%) | 84.78 | 86.32 | 115.25K |
| 2024-12-19 | 87.24 | 85.22 | ↓$2.02 (-2.32%) | 85.09 | 87.38 | 194.93K |
| 2024-12-18 | 88.88 | 86.12 | ↓$2.76 (-3.11%) | 86.12 | 89.31 | 116.89K |
| 2024-12-17 | 89.16 | 88.94 | ↓$0.22 (-0.25%) | 88.00 | 89.16 | 80.98K |
| 2024-12-16 | 92.29 | 90.23 | ↓$2.06 (-2.23%) | 90.23 | 92.29 | 65.61K |
| 2024-12-13 | 93.02 | 92.54 | ↓$0.48 (-0.52%) | 92.23 | 93.07 | 56.46K |
| 2024-12-12 | 94.00 | 92.96 | ↓$1.04 (-1.11%) | 92.84 | 94.00 | 85.16K |
| 2024-12-11 | 93.54 | 93.98 | ↑$0.44 (0.47%) | 93.21 | 94.17 | 64.03K |
| 2024-12-10 | 94.39 | 93.29 | ↓$1.10 (-1.17%) | 93.05 | 94.77 | 63.07K |
| 2024-12-09 | 94.56 | 94.21 | ↓$0.35 (-0.37%) | 94.08 | 95.37 | 83.29K |
| 2024-12-06 | 95.17 | 93.66 | ↓$1.51 (-1.59%) | 93.01 | 95.17 | 90.82K |
| 2024-12-05 | 95.87 | 95.36 | ↓$0.51 (-0.53%) | 95.23 | 96.34 | 66.09K |
| 2024-12-04 | 98.03 | 95.40 | ↓$2.63 (-2.68%) | 94.55 | 98.03 | 99.35K |
| 2024-12-03 | 98.66 | 98.20 | ↓$0.46 (-0.47%) | 97.91 | 99.10 | 70.76K |
| 2024-12-02 | 99.60 | 98.15 | ↓$1.45 (-1.46%) | 97.15 | 99.60 | 48.73K |
| 2024-11-29 | 99.56 | 99.44 | ↓$0.12 (-0.12%) | 99.17 | 99.60 | 18.75K |
| 2024-11-27 | 99.05 | 99.03 | ↓$0.02 (-0.02%) | 99.03 | 100.11 | 40.72K |
| 2024-11-26 | 99.39 | 98.93 | ↓$0.46 (-0.46%) | 98.41 | 99.43 | 78.82K |
| 2024-11-25 | 102.23 | 99.17 | ↓$3.06 (-2.99%) | 99.01 | 102.45 | 127.16K |
| 2024-11-22 | 100.95 | 101.83 | ↑$0.88 (0.87%) | 100.70 | 102.09 | 163.86K |
| 2024-11-21 | 101.11 | 100.87 | ↓$0.24 (-0.23%) | 100.78 | 102.04 | 82K |
| 2024-11-20 | 99.39 | 100.36 | ↑$0.97 (0.98%) | 99.34 | 100.36 | 93.13K |
| 2024-11-19 | 99.01 | 99.08 | ↑$0.07 (0.07%) | 98.65 | 99.95 | 121.10K |
| 2024-11-18 | 98.62 | 99.73 | ↑$1.11 (1.13%) | 98.47 | 100.05 | 108.37K |
| 2024-11-15 | 98.47 | 97.96 | ↓$0.51 (-0.52%) | 97.75 | 99.64 | 64.70K |
| 2024-11-14 | 98.77 | 98.64 | ↓$0.13 (-0.13%) | 97.55 | 98.99 | 53.15K |
| 2024-11-13 | 97.33 | 98.13 | ↑$0.80 (0.82%) | 96.49 | 98.63 | 82.88K |
| 2024-11-12 | 98.13 | 97.35 | ↓$0.78 (-0.79%) | 97.27 | 98.60 | 68.32K |
Create an account or log in to view more rows.
$IEO yeeeeeee haw
$IEO go time
$IEO is anyone really buying this shit
$IEO very normal lol sike
$IEO 50% chance this will go up or down. I am a professional guys.
$IEO the market is selling off
$IEO shorting it
$IEO Just buy and hold
$IEO holding unfortunately lol
$IEO lock and load