iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

Historical Prices For iShares U.S. Oil & Gas Exploration & Production ETF (IEO)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	91.34	91.34	89.83	89.87	45,508	89.87
10/23/2025	90.15	91.24	89.76	90.87	76,895	90.87
10/22/2025	88.15	88.60	86.83	88.18	83,866	88.18
10/21/2025	88.26	88.49	87.58	87.58	54,079	87.58
10/20/2025	87.60	88.48	87.50	88.26	35,132	88.26
10/17/2025	86.88	87.60	86.43	87.06	46,567	87.06
10/16/2025	88.70	88.86	85.93	86.77	41,076	86.77
10/15/2025	88.91	89.37	87.68	88.36	22,507	88.36
10/14/2025	87.17	88.92	86.89	88.20	106,722	88.20
10/13/2025	88.00	88.79	87.73	88.73	29,917	88.73
10/10/2025	90.10	90.44	87.09	87.09	49,415	87.09
10/09/2025	92.85	93.57	90.91	91.17	40,940	91.17
10/08/2025	93.45	93.45	91.83	92.69	29,719	92.69
10/07/2025	92.90	93.20	91.61	93.12	28,274	93.12
10/06/2025	93.14	93.87	93.11	93.26	31,619	93.26
10/03/2025	92.53	93.22	92.39	92.54	53,466	92.54
10/02/2025	93.17	93.72	91.94	92.10	41,425	92.10
10/01/2025	92.09	93.71	92.00	93.50	43,888	93.50
9/30/2025	92.70	93.10	91.90	92.60	140,823	92.60
9/29/2025	95.14	95.29	93.00	93.49	61,158	93.49
9/26/2025	94.88	96.99	94.88	95.74	55,259	95.74
9/25/2025	93.45	94.89	93.45	94.72	33,946	94.72
9/24/2025	92.82	94.91	92.82	93.86	43,959	93.86
9/23/2025	90.75	93.80	90.75	92.19	65,422	92.19
9/22/2025	89.55	90.81	89.42	90.41	52,498	90.41
9/19/2025	91.49	91.49	89.66	90.05	39,442	90.05
9/18/2025	92.26	92.26	90.78	91.56	56,477	91.56
9/17/2025	91.85	93.05	91.48	92.01	31,985	92.01
9/16/2025	90.24	92.27	90.24	92.07	81,704	92.07
9/15/2025	91.36	91.36	90.20	90.49	64,427	89.85
9/12/2025	92.29	92.79	91.00	91.03	45,427	90.39
9/11/2025	91.40	92.28	91.40	92.02	33,985	91.37
9/10/2025	90.78	92.20	90.49	92.20	42,631	91.55
9/09/2025	90.69	92.29	90.60	90.66	129,446	90.02
9/08/2025	91.28	91.58	89.65	90.26	112,693	89.62
9/05/2025	91.82	92.34	90.06	90.97	59,661	90.33
9/04/2025	91.44	92.79	91.44	92.58	37,938	91.93
9/03/2025	93.54	94.52	91.40	91.71	76,620	91.06
9/02/2025	93.39	94.50	92.95	94.50	83,879	93.83
8/29/2025	93.45	94.16	93.23	93.75	73,410	93.09
8/28/2025	92.70	93.65	91.93	93.50	37,456	92.84
8/27/2025	91.18	93.01	91.18	92.55	47,431	91.90
8/26/2025	91.13	91.47	90.61	91.47	24,100	90.83
8/25/2025	90.74	91.76	90.74	91.63	40,325	90.98
8/22/2025	88.56	91.06	88.56	90.89	54,824	90.25
8/21/2025	88.03	88.63	87.48	88.35	36,585	87.73
8/20/2025	87.53	88.55	87.30	88.20	39,024	87.58
8/19/2025	86.87	88.21	86.87	87.34	47,681	86.73
8/18/2025	87.77	87.77	86.92	87.42	43,306	86.80
8/15/2025	88.38	89.21	87.97	88.28	28,065	87.66
8/14/2025	88.20	88.60	87.19	88.50	39,936	87.88
8/13/2025	87.47	88.31	86.98	88.31	73,963	87.69
8/12/2025	86.55	88.18	86.40	87.16	73,065	86.55
8/11/2025	87.44	87.84	86.06	86.38	108,102	85.77
8/08/2025	86.94	88.12	86.25	86.99	94,121	86.38
8/07/2025	88.12	89.15	86.52	86.63	127,401	86.02
8/06/2025	89.15	89.67	87.09	87.47	67,349	86.85
8/05/2025	88.08	88.62	87.13	88.43	66,235	87.81
8/04/2025	87.09	88.28	87.09	87.90	63,829	87.28
8/01/2025	89.71	89.71	87.21	87.51	46,272	86.89
7/31/2025	90.36	91.52	89.91	90.29	61,392	89.65
7/30/2025	91.64	91.90	90.47	91.11	44,715	90.47
7/29/2025	91.68	92.46	91.13	92.43	41,463	91.78
7/28/2025	90.64	91.60	90.62	91.60	33,694	90.96