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

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	91.11	91.82	90.96	91.14	32,133	91.14
7/02/2025	90.29	91.35	89.38	91.23	66,166	91.23
7/01/2025	88.62	90.19	87.89	89.58	46,986	89.58
6/30/2025	88.98	89.16	88.43	88.60	96,029	88.60
6/27/2025	89.95	89.95	88.78	89.31	46,984	89.31
6/26/2025	89.06	90.09	88.68	89.79	78,076	89.79
6/25/2025	89.57	89.69	88.72	88.72	88,741	88.72
6/24/2025	89.08	90.74	89.01	89.72	212,249	89.72
6/23/2025	94.46	94.46	90.25	90.51	222,253	90.51
6/20/2025	93.24	93.66	92.63	93.39	72,449	93.39
6/18/2025	93.73	94.38	92.45	92.69	158,608	92.69
6/17/2025	93.29	94.14	93.08	93.48	296,984	93.48
6/16/2025	92.47	93.48	91.69	92.51	95,590	92.51
6/13/2025	93.67	93.67	91.65	93.36	143,277	92.83
6/12/2025	90.01	91.22	89.37	91.17	67,318	90.66
6/11/2025	89.93	91.04	89.18	90.49	74,831	89.98
6/10/2025	88.35	89.86	88.35	88.98	46,309	88.48
6/09/2025	87.35	88.27	86.79	87.46	54,237	86.97
6/06/2025	86.09	87.35	86.09	87.04	46,271	86.55
6/05/2025	85.91	85.91	84.80	85.18	61,051	84.70
6/04/2025	87.40	88.00	85.33	85.41	74,898	84.93
6/03/2025	86.13	88.08	85.98	87.44	76,358	86.95
6/02/2025	86.75	86.94	84.99	85.97	72,744	85.49
5/30/2025	85.17	85.58	84.22	84.77	34,624	84.29
5/29/2025	85.49	85.78	84.90	85.77	29,132	85.29
5/28/2025	87.07	87.27	85.09	85.27	48,029	84.79
5/27/2025	86.25	86.68	85.33	86.51	57,494	86.02
5/23/2025	84.75	85.89	84.75	85.64	44,958	85.16
5/22/2025	85.45	86.24	84.58	85.72	53,821	85.24
5/21/2025	87.52	87.52	86.06	86.11	74,874	85.62
5/20/2025	88.81	88.91	88.13	88.22	48,564	87.72
5/19/2025	89.15	89.15	88.16	88.71	67,467	88.21
5/16/2025	90.15	90.15	88.85	89.75	72,906	89.24
5/15/2025	88.90	90.00	88.38	89.93	94,808	89.42
5/14/2025	90.18	90.53	89.58	90.06	62,224	89.55
5/13/2025	88.97	91.29	88.69	90.65	102,893	90.14
5/12/2025	88.78	89.66	87.69	88.10	113,191	87.60
5/09/2025	85.05	85.55	84.24	85.10	35,498	84.62
5/08/2025	82.90	85.19	82.90	84.01	239,766	83.54
5/07/2025	82.60	82.63	81.35	82.19	73,911	81.73
5/06/2025	83.07	83.52	82.04	82.17	93,179	81.71
5/05/2025	82.41	83.28	82.07	82.45	133,962	81.99
5/02/2025	83.29	83.85	81.81	83.78	96,240	83.31
5/01/2025	80.86	83.25	80.86	82.32	93,706	81.86
4/30/2025	82.10	82.10	80.50	81.19	85,716	80.73
4/29/2025	83.00	83.97	82.57	83.42	65,302	82.95
4/28/2025	83.07	84.24	83.07	84.01	74,116	83.54
4/25/2025	81.92	83.06	81.92	83.02	83,639	82.55
4/24/2025	82.37	83.07	81.75	82.77	52,074	82.30
4/23/2025	82.34	83.21	81.06	81.68	95,340	81.22
4/22/2025	80.31	81.89	80.03	81.20	60,392	80.74
4/21/2025	79.95	80.03	78.22	79.04	72,203	78.59
4/17/2025	80.19	82.30	80.04	81.23	80,198	80.77
4/16/2025	78.49	80.76	78.49	79.19	54,836	78.74
4/15/2025	78.36	79.63	78.06	78.13	59,109	77.69
4/14/2025	80.34	80.34	77.86	78.56	89,692	78.12
4/11/2025	76.42	78.95	75.08	78.53	119,439	78.09
4/10/2025	80.20	80.20	74.44	76.28	134,966	75.85
4/09/2025	73.48	83.55	73.17	82.58	170,389	82.11
4/08/2025	80.12	80.12	73.84	74.87	160,797	74.45
4/07/2025	74.82	80.01	73.84	77.53	83,296	77.09