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

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	82.96	82.96	77.00	77.60	228,910	77.60
4/03/2025	90.35	90.73	86.12	86.15	149,026	86.15
4/02/2025	94.35	95.98	94.06	95.92	33,730	95.92
4/01/2025	94.62	95.28	93.40	95.18	41,285	95.18
3/31/2025	92.96	95.10	92.86	94.58	52,516	94.58
3/28/2025	93.61	94.10	92.73	93.24	38,278	93.24
3/27/2025	94.74	94.98	93.64	93.97	80,187	93.97
3/26/2025	95.46	96.58	94.89	95.06	45,452	95.06
3/25/2025	94.87	95.20	94.33	94.59	30,384	94.59
3/24/2025	93.75	94.98	93.75	94.51	25,622	94.51
3/21/2025	93.93	93.93	92.92	93.29	48,451	93.29
3/20/2025	93.82	94.75	93.25	94.43	42,628	94.43
3/19/2025	92.40	94.68	92.40	94.23	59,324	94.23
3/18/2025	92.77	93.18	91.65	92.52	38,922	92.52
3/17/2025	91.32	92.79	91.30	92.52	66,370	91.99
3/14/2025	88.86	91.15	88.50	91.04	78,748	90.52
3/13/2025	89.16	90.41	87.84	88.30	70,221	87.79
3/12/2025	88.99	90.33	88.33	89.63	49,846	89.11
3/11/2025	88.57	89.68	87.80	88.63	83,503	88.12
3/10/2025	87.79	89.35	87.11	88.11	68,805	87.60
3/07/2025	86.40	88.06	86.40	87.64	82,634	87.14
3/06/2025	86.11	86.90	85.12	86.02	104,727	85.52
3/05/2025	87.02	87.07	84.48	86.68	146,536	86.18
3/04/2025	87.66	89.46	85.70	88.02	148,047	87.51
3/03/2025	93.36	93.79	87.89	88.69	199,883	88.18
2/28/2025	91.59	92.91	90.34	92.91	45,551	92.37
2/27/2025	92.52	92.92	91.69	91.78	48,720	91.25
2/26/2025	92.82	93.01	91.34	91.86	47,631	91.33
2/25/2025	94.24	94.60	92.20	92.56	35,785	92.03
2/24/2025	94.53	94.71	93.81	94.31	33,346	93.77
2/21/2025	96.91	96.91	94.33	94.44	49,726	93.90
2/20/2025	96.94	97.70	96.34	97.51	51,745	96.95
2/19/2025	96.37	97.74	96.37	96.90	43,556	96.34
2/18/2025	94.84	96.25	93.90	95.48	87,079	94.93
2/14/2025	94.00	95.18	94.00	94.30	31,473	93.76
2/13/2025	93.15	93.72	92.27	93.62	45,300	93.08
2/12/2025	95.88	96.13	93.18	93.32	69,176	92.78
2/11/2025	96.00	97.22	95.69	96.39	52,422	95.83
2/10/2025	93.46	95.29	93.40	95.16	59,133	94.61
2/07/2025	93.35	93.57	92.39	92.39	88,723	91.86
2/06/2025	95.03	95.07	92.49	93.03	79,297	92.49
2/05/2025	94.81	95.12	94.08	94.83	61,161	94.28
2/04/2025	92.13	95.05	91.86	94.93	141,624	94.38
2/03/2025	92.32	93.07	91.50	92.66	91,114	92.13
1/31/2025	94.51	94.51	92.21	92.37	91,448	91.84
1/30/2025	95.42	95.73	94.05	94.62	54,572	94.07
1/29/2025	94.20	95.29	93.93	94.91	47,719	94.36
1/28/2025	95.30	95.60	93.67	94.37	70,344	93.83
1/27/2025	95.76	96.78	94.40	95.12	131,057	94.57
1/24/2025	98.03	98.17	96.36	96.46	179,103	95.90
1/23/2025	97.57	98.62	97.21	97.79	92,758	97.23
1/22/2025	97.92	98.75	97.08	97.16	63,426	96.60
1/21/2025	98.89	98.89	97.62	98.15	186,928	97.58
1/17/2025	99.00	99.33	98.74	99.12	106,111	98.55
1/16/2025	98.37	99.42	98.33	99.13	85,585	98.56
1/15/2025	98.00	98.93	97.51	98.66	56,260	98.09
1/14/2025	95.81	97.17	95.72	97.06	56,521	96.50
1/13/2025	94.81	97.08	94.62	96.20	269,143	95.65
1/10/2025	94.74	95.90	93.84	94.20	117,104	93.66
1/08/2025	92.52	93.39	92.31	93.39	87,523	92.85
1/07/2025	92.06	93.21	91.69	92.76	50,950	92.23