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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/25/2025	90.50	90.50	89.26	89.71	47,308	89.08
7/24/2025	90.15	90.58	89.22	90.17	86,725	89.54
7/23/2025	89.53	90.35	89.01	90.24	56,235	89.60
7/22/2025	88.60	89.92	88.60	89.54	78,544	88.91
7/21/2025	90.54	90.54	88.56	88.68	62,182	88.06
7/18/2025	91.50	91.85	90.44	90.52	161,341	89.88
7/17/2025	89.24	90.62	88.97	90.48	61,793	89.84
7/16/2025	90.60	90.85	88.96	89.27	127,633	88.64
7/15/2025	92.08	92.55	90.49	90.49	46,735	89.85
7/14/2025	92.59	92.84	91.57	92.14	125,421	91.49
7/11/2025	92.50	93.44	92.27	93.01	43,309	92.36
7/10/2025	91.44	92.87	90.88	92.85	53,305	92.20
7/09/2025	92.43	92.53	91.72	91.92	81,773	91.27
7/08/2025	90.04	93.24	90.04	92.67	103,615	92.02
7/07/2025	90.64	91.20	89.13	90.10	116,986	89.47
7/03/2025	91.11	91.82	90.96	91.14	32,133	90.50
7/02/2025	90.29	91.35	89.38	91.23	66,166	90.59