iShares US Oil & Gas Exploration & Production ETF (IEO)
138.66
-1.11
(-0.79%)
USD |
BATS |
Sep 04, 16:00
138.64
-0.02
(-0.01%)
Pre-Market: 20:00
IEO Price : 138.66 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 138.52 | 139.28 | 136.53 | 138.66 | 229933.0 |
| Sep 03, 2026 | 140.77 | 141.44 | 139.60 | 139.77 | 880695.0 |
| Sep 02, 2026 | 138.73 | 141.18 | 138.63 | 140.30 | 102418.0 |
| Sep 01, 2026 | 138.96 | 139.58 | 137.33 | 139.58 | 128614.0 |
| Aug 31, 2026 | 137.83 | 138.38 | 134.95 | 136.80 | 96971.00 |
| Aug 28, 2026 | 134.16 | 135.46 | 133.79 | 134.81 | 98096.00 |
| Aug 27, 2026 | 133.78 | 134.79 | 132.09 | 134.18 | 56796.00 |
| Aug 26, 2026 | 131.74 | 135.28 | 131.27 | 134.00 | 63154.00 |
| Aug 25, 2026 | 133.36 | 134.48 | 133.00 | 133.11 | 95793.00 |
| Aug 24, 2026 | 135.92 | 137.25 | 134.25 | 135.40 | 79672.00 |
| Aug 21, 2026 | 136.38 | 137.65 | 136.00 | 136.97 | 96873.00 |
| Aug 20, 2026 | 136.41 | 138.06 | 135.43 | 135.91 | 107127.0 |
| Aug 19, 2026 | 135.28 | 135.99 | 134.36 | 134.76 | 76432.00 |
| Aug 18, 2026 | 134.00 | 134.54 | 132.50 | 134.44 | 81165.00 |
| Aug 17, 2026 | 131.31 | 132.78 | 130.80 | 132.60 | 79039.00 |
| Aug 14, 2026 | 130.00 | 131.74 | 129.80 | 130.79 | 85384.00 |
| Aug 13, 2026 | 127.94 | 129.70 | 127.14 | 129.45 | 69285.00 |
| Aug 12, 2026 | 128.22 | 129.12 | 127.50 | 129.11 | 77228.00 |
| Aug 11, 2026 | 125.92 | 128.52 | 125.70 | 128.50 | 98354.00 |
| Aug 10, 2026 | 121.30 | 126.10 | 121.30 | 126.00 | 130751.0 |
| Aug 07, 2026 | 119.00 | 120.57 | 117.55 | 119.28 | 58873.00 |
| Aug 06, 2026 | 120.68 | 121.61 | 118.72 | 119.84 | 131752.0 |
| Aug 05, 2026 | 123.38 | 123.38 | 118.56 | 118.60 | 144272.0 |
| Aug 04, 2026 | 121.85 | 123.65 | 121.22 | 122.98 | 102092.0 |
| Aug 03, 2026 | 123.85 | 125.47 | 122.76 | 124.11 | 102169.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median