Cboe US - Delayed Quote USD

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

108.44 -0.44 (-0.40%)
At close: April 26 at 4:00 PM EDT
110.36 +1.92 (+1.77%)
After hours: April 26 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 108.07 108.75 107.46 108.44 108.44 180,500
Apr 25, 2024 108.08 109.18 107.34 108.88 108.88 109,100
Apr 24, 2024 107.65 108.48 107.06 108.35 108.35 82,700
Apr 23, 2024 106.95 108.35 106.27 108.12 108.12 130,600
Apr 22, 2024 106.20 108.26 105.26 107.48 107.48 288,400
Apr 19, 2024 105.49 107.35 105.45 106.61 106.61 124,900
Apr 18, 2024 107.11 107.22 105.21 105.57 105.57 161,800
Apr 17, 2024 107.04 108.19 106.14 106.65 106.65 227,500
Apr 16, 2024 107.99 108.27 106.28 107.44 107.44 255,200
Apr 15, 2024 110.22 110.58 108.06 108.27 108.27 313,100
Apr 12, 2024 111.76 112.72 109.09 109.60 109.60 220,400
Apr 11, 2024 111.31 111.57 109.56 111.05 111.05 302,700
Apr 10, 2024 110.31 111.73 110.11 111.28 111.28 274,900
Apr 9, 2024 111.50 111.98 110.08 110.94 110.94 326,100
Apr 8, 2024 112.23 112.24 110.97 111.24 111.24 183,800
Apr 5, 2024 111.51 112.33 110.61 111.94 111.94 375,900
Apr 4, 2024 110.97 111.62 110.43 110.85 110.85 557,200
Apr 3, 2024 110.00 111.06 109.75 110.96 110.96 350,300
Apr 2, 2024 108.41 109.56 107.77 109.56 109.56 298,300
Apr 1, 2024 107.56 108.12 106.20 107.88 107.88 165,000
Mar 28, 2024 106.21 107.13 105.65 106.97 106.97 373,400
Mar 27, 2024 104.30 105.56 104.05 105.56 105.56 63,300
Mar 26, 2024 105.71 105.86 104.35 104.42 104.42 98,500
Mar 25, 2024 104.54 105.87 104.54 105.35 105.35 89,800
Mar 22, 2024 104.60 104.85 104.01 104.24 104.24 42,400
Mar 21, 2024 0.59 Dividend
Mar 21, 2024 104.09 104.68 103.88 104.60 104.60 91,000
Mar 20, 2024 103.41 104.78 103.04 104.58 103.99 69,500
Mar 19, 2024 102.59 104.05 102.59 103.97 103.38 103,500
Mar 18, 2024 102.91 103.15 101.93 102.66 102.08 85,400
Mar 15, 2024 102.00 103.25 101.90 102.61 102.03 127,500
Mar 14, 2024 101.88 102.34 101.18 101.90 101.32 340,600
Mar 13, 2024 99.82 101.76 99.82 101.18 100.61 106,200
Mar 12, 2024 98.88 99.32 98.26 98.88 98.32 59,900
Mar 11, 2024 97.79 98.88 97.09 98.86 98.30 50,300
Mar 8, 2024 97.66 98.34 97.51 98.00 97.44 42,300
Mar 7, 2024 96.88 98.26 96.88 97.64 97.09 58,000
Mar 6, 2024 97.43 97.56 96.36 96.71 96.16 109,500
Mar 5, 2024 95.91 97.35 95.91 96.56 96.01 115,500
Mar 4, 2024 97.11 97.36 96.15 96.15 95.60 88,100
Mar 1, 2024 96.19 97.40 96.19 96.96 96.41 96,700
Feb 29, 2024 95.05 95.99 94.85 95.62 95.08 120,200
Feb 28, 2024 95.46 96.09 94.38 94.84 94.30 113,100
Feb 27, 2024 95.63 96.22 95.04 95.44 94.90 134,600
Feb 26, 2024 94.96 96.12 94.36 95.61 95.07 119,200
Feb 23, 2024 94.47 95.37 93.86 94.96 94.42 99,700
Feb 22, 2024 94.92 95.91 94.27 95.52 94.98 69,500
Feb 21, 2024 93.58 95.80 93.55 95.47 94.93 109,900
Feb 20, 2024 94.14 94.14 92.79 92.89 92.36 71,200
Feb 16, 2024 94.27 95.04 93.87 94.20 93.66 68,400
Feb 15, 2024 92.03 94.77 92.03 94.38 93.84 230,700
Feb 14, 2024 92.22 92.85 91.17 91.93 91.41 224,800
Feb 13, 2024 92.46 92.67 91.13 91.76 91.24 115,900
Feb 12, 2024 91.83 93.22 91.83 92.81 92.28 88,200
Feb 9, 2024 92.90 93.31 91.57 91.75 91.23 87,400
Feb 8, 2024 92.15 93.26 92.15 92.90 92.37 90,200
Feb 7, 2024 91.65 92.22 91.06 92.03 91.51 195,700
Feb 6, 2024 91.25 92.45 90.83 91.34 90.82 274,900
Feb 5, 2024 90.67 91.34 89.69 90.88 90.36 135,900
Feb 2, 2024 91.63 91.96 90.47 91.08 90.56 156,700
Feb 1, 2024 92.54 93.07 90.79 91.75 91.23 113,900
Jan 31, 2024 94.04 94.25 92.05 92.05 91.53 152,100
Jan 30, 2024 91.55 94.05 91.30 93.97 93.44 115,400
Jan 29, 2024 92.03 92.09 91.09 92.02 91.50 112,400
Jan 26, 2024 91.59 92.31 90.66 92.31 91.79 106,000
Jan 25, 2024 90.49 91.65 89.85 91.65 91.13 146,700
Jan 24, 2024 89.12 90.08 88.93 89.85 89.34 112,600
Jan 23, 2024 88.22 89.29 88.16 88.60 88.10 68,500
Jan 22, 2024 88.10 88.80 87.44 88.48 87.98 163,800
Jan 19, 2024 87.75 88.16 87.21 88.16 87.66 97,900
Jan 18, 2024 88.18 88.18 86.84 87.76 87.26 131,100
Jan 17, 2024 88.09 88.82 87.72 88.01 87.51 128,700
Jan 16, 2024 91.24 91.47 88.95 89.01 88.50 109,200
Jan 12, 2024 91.76 92.30 91.03 91.54 91.02 108,300
Jan 11, 2024 90.66 91.04 90.07 90.36 89.85 180,500
Jan 10, 2024 91.58 91.58 89.84 90.27 89.76 93,700
Jan 9, 2024 92.84 92.84 90.90 91.44 90.92 62,100
Jan 8, 2024 91.72 92.66 90.57 92.66 92.13 110,300
Jan 5, 2024 94.07 94.22 92.73 93.47 92.94 100,000
Jan 4, 2024 96.11 96.64 93.22 93.32 92.79 98,800
Jan 3, 2024 94.15 96.06 93.83 95.70 95.16 258,400
Jan 2, 2024 93.68 95.02 93.68 94.14 93.61 74,500
Dec 29, 2023 93.74 94.15 93.02 93.19 92.66 74,900
Dec 28, 2023 94.81 95.02 93.58 93.58 93.05 83,000
Dec 27, 2023 95.50 95.91 94.89 95.17 94.63 60,500
Dec 26, 2023 95.16 96.05 94.85 95.65 95.11 91,900
Dec 22, 2023 94.87 95.18 94.19 94.34 93.80 111,800
Dec 21, 2023 93.77 94.20 93.09 94.20 93.66 67,600
Dec 20, 2023 0.97 Dividend
Dec 20, 2023 94.72 95.65 93.50 93.58 93.05 189,600
Dec 19, 2023 94.33 95.43 93.82 95.43 93.93 162,300
Dec 18, 2023 94.60 95.52 94.24 94.27 92.78 101,000
Dec 15, 2023 93.35 93.50 92.46 93.17 91.70 135,000
Dec 14, 2023 92.01 93.75 91.96 93.70 92.22 223,500
Dec 13, 2023 89.45 90.91 89.07 90.80 89.37 1,731,800
Dec 12, 2023 89.72 89.90 88.75 89.35 87.94 115,400
Dec 11, 2023 90.14 90.97 89.97 90.73 89.30 72,900
Dec 8, 2023 90.09 90.79 89.97 90.47 89.04 148,100
Dec 7, 2023 90.19 90.69 89.23 89.52 88.11 131,900
Dec 6, 2023 91.29 91.79 89.70 89.76 88.34 160,700
Dec 5, 2023 93.55 93.92 92.00 92.05 90.60 91,400
Dec 4, 2023 93.80 94.37 93.32 93.71 92.23 77,400
Dec 1, 2023 93.86 95.84 93.65 94.59 93.10 69,600
Nov 30, 2023 94.08 95.53 92.87 94.07 92.59 111,100
Nov 29, 2023 94.48 94.60 92.97 93.19 91.72 177,100
Nov 28, 2023 93.80 94.80 93.69 93.76 92.28 117,100
Nov 27, 2023 93.85 93.97 92.97 93.88 92.40 94,200
Nov 24, 2023 93.85 95.17 93.85 94.41 92.92 37,300
Nov 22, 2023 92.07 94.13 91.21 94.00 92.52 191,700
Nov 21, 2023 94.00 94.34 93.35 93.95 92.47 259,500
Nov 20, 2023 94.87 95.28 94.50 94.51 93.02 112,900
Nov 17, 2023 92.80 94.82 92.80 94.20 92.71 99,500
Nov 16, 2023 93.61 93.61 90.88 92.13 90.68 202,400
Nov 15, 2023 94.22 95.97 94.22 94.56 93.07 71,000
Nov 14, 2023 94.01 95.04 93.89 94.66 93.17 150,100
Nov 13, 2023 93.21 93.69 92.86 93.55 92.08 101,500
Nov 10, 2023 92.79 93.23 92.03 92.93 91.46 124,900
Nov 9, 2023 92.92 93.26 91.74 91.79 90.34 107,900
Nov 8, 2023 93.28 93.73 92.11 92.21 90.76 237,300
Nov 7, 2023 94.93 94.93 93.29 93.83 92.35 218,000
Nov 6, 2023 98.67 98.67 95.83 96.35 94.83 144,900
Nov 3, 2023 99.21 99.37 97.62 98.03 96.48 156,600
Nov 2, 2023 96.49 99.19 96.06 99.12 97.56 87,600
Nov 1, 2023 97.41 97.96 96.14 96.44 94.92 119,300
Oct 31, 2023 96.31 96.86 95.10 96.78 95.25 160,400
Oct 30, 2023 95.66 96.62 94.67 95.69 94.18 129,300
Oct 27, 2023 97.03 97.28 95.03 95.85 94.34 149,600
Oct 26, 2023 96.95 97.41 95.52 97.03 95.50 148,500
Oct 25, 2023 97.90 98.51 97.21 97.84 96.30 97,900
Oct 24, 2023 99.02 99.44 97.97 97.99 96.45 150,400
Oct 23, 2023 99.65 100.10 98.51 99.01 97.45 153,800
Oct 20, 2023 102.07 102.39 100.30 100.36 98.78 145,000
Oct 19, 2023 101.75 102.94 100.90 102.11 100.50 170,800
Oct 18, 2023 102.16 102.69 101.64 102.39 100.78 162,700
Oct 17, 2023 100.14 101.70 100.14 101.40 99.80 84,800
Oct 16, 2023 100.38 100.68 99.33 100.52 98.94 158,600
Oct 13, 2023 99.15 100.35 98.75 99.68 98.11 199,200
Oct 12, 2023 97.89 98.00 96.81 97.34 95.81 139,800
Oct 11, 2023 96.28 97.15 95.37 97.09 95.56 212,500
Oct 10, 2023 96.89 97.66 96.14 96.87 95.34 160,000
Oct 9, 2023 96.01 97.14 95.16 96.81 95.28 165,500
Oct 6, 2023 92.31 94.07 91.56 93.17 91.70 160,100
Oct 5, 2023 89.82 91.80 89.82 91.05 89.61 167,300
Oct 4, 2023 93.14 93.14 90.06 91.03 89.59 578,200
Oct 3, 2023 94.21 94.59 93.29 94.59 93.10 122,000
Oct 2, 2023 97.58 97.58 94.16 94.88 93.38 175,500
Sep 29, 2023 99.65 99.94 97.26 97.53 95.99 113,700
Sep 28, 2023 99.36 100.28 98.91 99.60 98.03 96,600
Sep 27, 2023 98.00 99.83 97.61 99.17 97.61 133,100
Sep 26, 2023 0.50 Dividend
Sep 26, 2023 96.17 97.28 95.92 96.56 95.04 93,400
Sep 25, 2023 95.85 97.64 95.85 97.55 95.52 161,700
Sep 22, 2023 97.00 97.64 95.83 95.95 93.95 134,100
Sep 21, 2023 98.08 98.77 96.02 96.23 94.23 144,500
Sep 20, 2023 98.47 99.56 97.49 97.50 95.47 226,600
Sep 19, 2023 101.07 101.24 98.48 99.00 96.94 169,200
Sep 18, 2023 100.53 101.25 99.88 100.35 98.26 236,200
Sep 15, 2023 101.14 101.49 99.71 99.89 97.81 318,500
Sep 14, 2023 101.59 102.16 101.35 101.54 99.43 642,400
Sep 13, 2023 101.58 101.62 99.81 100.44 98.35 619,800
Sep 12, 2023 100.16 101.49 99.92 101.28 99.17 338,800
Sep 11, 2023 101.47 101.78 98.72 99.08 97.02 124,700
Sep 8, 2023 100.27 101.66 100.27 100.86 98.76 149,100
Sep 7, 2023 99.83 100.41 99.35 99.56 97.49 126,600
Sep 6, 2023 99.95 100.78 99.15 99.89 97.81 240,700
Sep 5, 2023 100.59 101.40 100.01 100.04 97.96 510,200
Sep 1, 2023 98.84 100.19 98.84 99.99 97.91 90,000
Aug 31, 2023 98.17 98.17 96.96 97.80 95.77 49,000
Aug 30, 2023 97.78 97.98 97.40 97.73 95.70 89,900
Aug 29, 2023 97.03 97.33 96.19 97.30 95.28 132,000
Aug 28, 2023 96.85 97.71 96.40 96.86 94.85 125,300
Aug 25, 2023 96.09 96.88 95.08 96.40 94.39 105,600
Aug 24, 2023 95.27 96.38 95.15 95.49 93.50 91,700
Aug 23, 2023 95.94 96.22 94.69 96.01 94.01 79,200
Aug 22, 2023 97.48 97.84 96.64 96.64 94.63 66,200
Aug 21, 2023 97.92 98.56 96.61 97.41 95.38 113,600
Aug 18, 2023 96.50 97.62 96.24 97.49 95.46 143,000
Aug 17, 2023 96.80 97.91 96.65 96.85 94.84 122,500
Aug 16, 2023 96.04 97.29 95.48 95.57 93.58 98,900
Aug 15, 2023 96.60 96.92 95.66 96.19 94.19 155,600
Aug 14, 2023 98.06 98.09 97.05 97.81 95.78 80,900
Aug 11, 2023 97.21 98.66 97.19 98.37 96.32 148,400
Aug 10, 2023 97.65 98.40 96.54 97.15 95.13 244,500
Aug 9, 2023 97.02 98.89 96.83 97.59 95.56 175,600
Aug 8, 2023 93.80 96.27 93.20 96.19 94.19 86,000
Aug 7, 2023 95.56 95.91 94.90 95.39 93.41 51,800
Aug 4, 2023 95.62 96.35 94.94 95.12 93.14 124,900
Aug 3, 2023 93.53 95.82 93.14 94.91 92.94 128,700
Aug 2, 2023 94.46 94.87 92.85 93.61 91.66 100,000
Aug 1, 2023 94.35 95.06 93.69 94.95 92.97 112,800
Jul 31, 2023 94.53 95.20 94.53 95.04 93.06 68,300
Jul 28, 2023 92.74 93.95 92.47 93.92 91.97 52,300
Jul 27, 2023 93.69 94.25 92.40 92.67 90.74 100,300
Jul 26, 2023 92.14 93.54 91.90 93.23 91.29 51,300
Jul 25, 2023 92.02 93.30 91.47 92.79 90.86 203,300
Jul 24, 2023 90.98 92.89 90.98 92.05 90.14 109,000
Jul 21, 2023 90.41 90.80 89.77 90.74 88.85 53,800
Jul 20, 2023 89.14 90.01 89.11 89.96 88.09 69,600
Jul 19, 2023 88.48 89.41 88.28 88.72 86.87 83,800
Jul 18, 2023 86.19 88.84 86.19 88.23 86.39 88,300
Jul 17, 2023 85.84 86.56 85.79 86.15 84.36 68,800
Jul 14, 2023 88.52 88.52 86.07 86.24 84.45 84,500
Jul 13, 2023 88.57 89.95 88.29 88.84 86.99 58,800
Jul 12, 2023 88.25 89.04 88.11 88.49 86.65 171,000
Jul 11, 2023 85.97 87.99 85.95 87.89 86.06 69,000
Jul 10, 2023 85.03 85.74 84.88 85.58 83.80 45,900
Jul 7, 2023 82.48 86.10 82.48 85.13 83.36 57,700
Jul 6, 2023 84.05 84.60 81.95 82.81 81.09 75,100
Jul 5, 2023 85.65 85.65 84.51 84.79 83.03 63,600
Jul 3, 2023 85.06 85.77 84.98 85.21 83.44 32,500
Jun 30, 2023 84.77 85.46 84.08 84.93 83.16 40,700
Jun 29, 2023 83.46 84.43 83.38 84.39 82.63 39,600
Jun 28, 2023 82.34 83.31 81.59 83.23 81.50 55,600
Jun 27, 2023 82.12 82.68 81.55 82.27 80.56 70,000
Jun 26, 2023 81.02 82.73 81.02 82.18 80.47 46,300
Jun 23, 2023 80.82 81.32 80.42 80.95 79.27 56,000
Jun 22, 2023 82.06 82.07 81.10 81.62 79.92 86,100
Jun 21, 2023 82.12 83.66 82.12 83.08 81.35 78,400
Jun 20, 2023 83.69 83.69 81.66 82.28 80.57 83,900
Jun 16, 2023 83.93 84.66 83.62 84.29 82.54 85,500
Jun 15, 2023 82.48 84.39 82.48 83.69 81.95 151,400
Jun 14, 2023 84.21 84.34 81.82 82.38 80.67 86,600
Jun 13, 2023 83.86 85.23 83.30 83.34 81.61 126,400
Jun 12, 2023 82.63 83.77 82.26 82.92 81.20 204,800
Jun 9, 2023 84.26 84.86 83.74 84.03 82.28 88,200
Jun 8, 2023 84.78 85.17 83.02 84.45 82.69 77,600
Jun 7, 2023 0.55 Dividend
Jun 7, 2023 82.42 84.93 82.42 84.86 83.09 125,700
Jun 6, 2023 80.67 82.80 80.57 82.61 80.36 83,200
Jun 5, 2023 84.16 84.19 81.58 81.85 79.62 78,600
Jun 2, 2023 81.34 83.07 80.99 82.67 80.41 152,200
Jun 1, 2023 79.60 81.01 78.97 79.88 77.70 100,200
May 31, 2023 79.33 79.91 79.05 79.30 77.14 99,300
May 30, 2023 80.70 80.91 79.84 80.65 78.45 96,800
May 26, 2023 82.70 82.81 81.24 81.91 79.68 81,700
May 25, 2023 82.91 82.91 81.34 82.09 79.85 101,600
May 24, 2023 84.28 84.62 83.19 83.97 81.68 126,700
May 23, 2023 84.20 84.92 83.53 83.76 81.47 93,200
May 22, 2023 82.82 84.35 82.65 83.57 81.29 70,500
May 19, 2023 83.02 83.72 82.36 82.72 80.46 196,900
May 18, 2023 80.95 82.19 80.14 82.16 79.92 80,800
May 17, 2023 80.32 81.76 79.75 81.22 79.00 102,100
May 16, 2023 81.63 81.88 79.44 79.46 77.29 127,000
May 15, 2023 81.08 82.20 80.54 81.78 79.55 79,800
May 12, 2023 80.83 81.33 79.83 80.61 78.41 207,500
May 11, 2023 80.24 80.85 79.75 80.34 78.15 123,500
May 10, 2023 82.20 82.20 80.68 81.25 79.03 94,700
May 9, 2023 81.02 82.49 81.00 81.70 79.47 96,900
May 8, 2023 82.99 83.35 81.65 81.67 79.44 85,800
May 5, 2023 81.15 82.34 80.86 81.40 79.18 93,200
May 4, 2023 79.98 80.82 78.70 78.88 76.73 216,400
May 3, 2023 80.42 81.29 79.66 79.91 77.73 251,100
May 2, 2023 84.44 84.44 80.63 81.79 79.56 223,500
May 1, 2023 84.96 86.08 84.63 85.51 83.18 81,400
Apr 28, 2023 83.97 86.47 83.86 85.83 83.49 73,800
Apr 27, 2023 84.04 84.62 83.00 84.07 81.78 113,800

Related Tickers