MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEO — iShares U.S. Oil & Gas Exploration & Production ETF
Cboe BZXiShares U.S. Oil & Gas Exploration & Production ETF
$136.60
+0.20(+0.15%)
- O
- 134.12
- H
- 137.00
- L
- 133.86
- V
- 139.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$136.60
Period Return+68.23%
Period High$145.52
Period Low$80.03
Avg Daily Volume94.5K
Total Trading Days365
IEO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $134.12 | $137.00 | $133.86 | $136.60 | +$0.20 | +0.15% | 139,232 | $135.77 | $133.86 $137.00 |
| Oct 1, 2026 | $131.64 | $136.43 | $131.64 | $136.40 | +$4.40 | +3.33% | 597,710 | $135.35 | $131.64 $136.43 |
| Sep 30, 2026 | $132.32 | $133.74 | $131.69 | $132.00 | +$0.08 | +0.06% | 89,893 | $132.71 | $131.69 $133.74 |
| Sep 29, 2026 | $130.90 | $132.38 | $130.19 | $131.92 | $-0.81 | -0.61% | 115,153 | $131.86 | $130.19 $132.38 |
| Sep 28, 2026 | $134.97 | $135.10 | $132.32 | $132.73 | $-0.97 | -0.73% | 112,662 | $133.37 | $132.32 $135.10 |
| Sep 25, 2026 | $132.64 | $134.06 | $132.24 | $133.70 | $-1.30 | -0.96% | 96,509 | $132.96 | $132.24 $134.06 |
| Sep 24, 2026 | $135.22 | $136.88 | $133.85 | $135.00 | +$1.41 | +1.06% | 222,088 | $135.48 | $133.85 $136.88 |
| Sep 23, 2026 | $133.65 | $135.37 | $132.69 | $133.59 | +$0.84 | +0.63% | 198,096 | $133.96 | $132.69 $135.37 |
| Sep 22, 2026 | $133.35 | $135.74 | $132.45 | $132.75 | $-2.89 | -2.13% | 157,965 | $134.29 | $132.45 $135.74 |
| Sep 21, 2026 | $138.21 | $139.50 | $135.39 | $135.64 | $-4.38 | -3.13% | 114,594 | $136.82 | $135.39 $139.50 |
| Sep 18, 2026 | $141.33 | $141.35 | $139.85 | $140.02 | $-0.84 | -0.60% | 45,964 | $140.40 | $139.85 $141.35 |
| Sep 17, 2026 | $138.05 | $141.07 | $138.00 | $140.86 | +$1.23 | +0.88% | 143,237 | $140.49 | $138.00 $141.07 |
| Sep 16, 2026 | $142.51 | $142.54 | $138.98 | $139.63 | $-5.13 | -3.54% | 144,569 | $140.23 | $138.98 $142.54 |
| Sep 15, 2026 | $141.00 | $145.52 | $140.99 | $144.76 | +$3.89 | +2.76% | 177,395 | $144.03 | $140.99 $145.52 |
| Sep 14, 2026 | $144.04 | $144.71 | $140.06 | $140.87 | $-0.92 | -0.65% | 191,065 | $142.00 | $140.06 $144.71 |
| Sep 11, 2026 | $140.15 | $143.24 | $140.15 | $141.79 | +$0.30 | +0.21% | 99,132 | $142.01 | $140.15 $143.24 |
| Sep 10, 2026 | $143.74 | $143.74 | $139.72 | $141.49 | $-0.20 | -0.14% | 192,829 | $141.64 | $139.72 $143.74 |
| Sep 9, 2026 | $142.48 | $142.48 | $140.95 | $141.69 | +$0.96 | +0.68% | 112,875 | $141.66 | $140.95 $142.48 |
| Sep 8, 2026 | $140.68 | $141.84 | $139.95 | $140.73 | +$2.07 | +1.49% | 102,702 | $141.03 | $139.95 $141.84 |
| Sep 4, 2026 | $138.52 | $139.28 | $136.53 | $138.66 | $-1.11 | -0.79% | 229,934 | $138.70 | $136.53 $139.28 |
| Sep 3, 2026 | $140.77 | $141.44 | $139.60 | $139.77 | $-0.53 | -0.38% | 880,695 | $140.20 | $139.60 $141.44 |
| Sep 2, 2026 | $138.73 | $141.18 | $138.63 | $140.30 | +$0.72 | +0.52% | 102,418 | $140.39 | $138.63 $141.18 |
| Sep 1, 2026 | $138.96 | $139.58 | $137.33 | $139.58 | +$2.78 | +2.03% | 128,614 | $138.78 | $137.33 $139.58 |
| Aug 31, 2026 | $137.83 | $138.38 | $134.95 | $136.80 | +$1.99 | +1.48% | 96,971 | $136.53 | $134.95 $138.38 |
| Aug 28, 2026 | $134.16 | $135.46 | $133.79 | $134.81 | +$0.63 | +0.47% | 98,096 | $134.59 | $133.79 $135.46 |
| Aug 27, 2026 | $133.78 | $134.79 | $132.09 | $134.18 | +$0.18 | +0.13% | 56,796 | $133.75 | $132.09 $134.79 |
| Aug 26, 2026 | $131.74 | $135.28 | $131.27 | $134.00 | +$0.89 | +0.67% | 63,155 | $133.77 | $131.27 $135.28 |
| Aug 25, 2026 | $133.36 | $134.48 | $133.00 | $133.11 | $-2.29 | -1.69% | 95,793 | $133.88 | $133.00 $134.48 |
| Aug 24, 2026 | $135.92 | $137.25 | $134.25 | $135.40 | $-1.57 | -1.15% | 79,672 | $135.50 | $134.25 $137.25 |
| Aug 21, 2026 | $136.38 | $137.65 | $136.00 | $136.97 | +$1.06 | +0.78% | 96,873 | $136.96 | $136.00 $137.65 |