Skip to main content

US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

92.74 +0.45 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.51 52.58 51.88 52.58 219,300 +0.12(+0.22%)
Jan 30, 2017 53.49 53.49 52.00 52.47 75,344 -1.30(-2.42%)
Jan 27, 2017 54.26 54.30 53.67 53.77 40,392 -0.72(-1.32%)
Jan 26, 2017 54.52 54.80 54.37 54.48 44,408 +0.24(+0.44%)
Jan 25, 2017 54.09 54.49 54.01 54.24 74,652 +0.23(+0.43%)
Jan 24, 2017 53.48 54.27 53.44 54.01 75,283 +0.78(+1.47%)
Jan 23, 2017 53.40 53.62 52.98 53.23 82,946 -0.57(-1.06%)
Jan 20, 2017 54.06 54.27 53.65 53.80 42,297 +0.24(+0.45%)
Jan 19, 2017 53.78 53.93 53.36 53.56 80,673 -0.19(-0.35%)
Jan 18, 2017 53.39 54.00 53.28 53.75 46,041 +0.00(+0.00%)
Jan 17, 2017 53.81 54.20 53.68 53.75 44,954 +0.18(+0.34%)
Jan 13, 2017 53.57 53.57 53.57 0 -0.21(-0.40%)
Jan 12, 2017 54.56 54.57 53.68 53.78 49,399 -0.42(-0.78%)
Jan 11, 2017 53.78 54.30 53.40 54.20 82,210 +0.67(+1.25%)
Jan 10, 2017 53.67 54.01 53.45 53.54 67,796 +0.02(+0.05%)
Jan 09, 2017 54.39 54.40 53.51 53.51 118,551 -1.22(-2.23%)
Jan 06, 2017 55.10 55.13 54.51 54.73 78,059 -0.25(-0.45%)
Jan 05, 2017 54.99 55.23 54.43 54.98 193,657 +0.17(+0.32%)
Jan 04, 2017 54.82 54.90 54.40 54.81 90,160 -0.02(-0.03%)
Jan 03, 2017 54.24 55.51 54.01 54.82 108,520 +0.90(+1.67%)
Dec 30, 2016 53.92 53.92 53.92 0 -0.31(-0.58%)
Dec 29, 2016 54.53 54.61 54.01 54.24 35,134 -0.35(-0.63%)
Dec 28, 2016 55.37 55.39 54.43 54.58 99,558 -0.68(-1.22%)
Dec 27, 2016 55.24 55.46 55.17 55.26 25,884 +0.21(+0.39%)
Dec 23, 2016 55.04 55.04 55.04 0 -0.05(-0.09%)
Dec 22, 2016 54.93 55.31 54.75 55.09 71,447 +0.32(+0.59%)
Dec 21, 2016 55.14 55.20 54.70 54.77 86,527 -0.04(-0.08%)
Dec 20, 2016 55.51 55.51 54.70 54.82 129,724 -0.31(-0.57%)
Dec 19, 2016 55.10 55.27 54.87 55.13 107,252 +0.05(+0.09%)
Dec 16, 2016 55.27 55.34 54.81 55.08 77,649 +0.05(+0.09%)
Dec 15, 2016 54.54 55.27 54.14 55.03 97,707 +0.17(+0.31%)
Dec 14, 2016 56.33 56.33 54.81 54.86 111,787 -1.61(-2.85%)
Dec 13, 2016 56.38 56.87 55.53 56.47 131,757 +0.88(+1.58%)
Dec 12, 2016 57.84 57.84 55.42 55.59 217,437 -0.34(-0.60%)
Dec 09, 2016 56.18 56.18 55.68 55.93 90,632 +0.12(+0.21%)
Dec 08, 2016 55.66 56.02 55.02 55.81 84,897 +0.39(+0.70%)
Dec 07, 2016 54.87 55.57 54.82 55.42 135,859 +0.44(+0.79%)
Dec 06, 2016 54.40 55.21 54.02 54.99 146,255 +0.12(+0.22%)
Dec 05, 2016 54.86 55.56 54.81 54.87 228,771 +0.69(+1.28%)
Dec 02, 2016 54.23 54.45 53.90 54.17 123,993 +0.01(+0.02%)
Dec 01, 2016 55.31 55.37 53.89 54.17 255,706 +0.14(+0.26%)
Nov 30, 2016 52.26 54.30 52.26 54.03 330,516 +4.35(+8.76%)
Nov 29, 2016 49.50 50.11 49.02 49.68 179,166 -0.81(-1.60%)
Nov 28, 2016 51.80 52.27 50.40 50.48 170,706 -1.29(-2.49%)
Nov 25, 2016 52.16 52.16 51.48 51.77 44,139 -0.58(-1.10%)
Nov 23, 2016 52.35 52.35 52.35 0 +0.43(+0.82%)
Nov 22, 2016 52.12 52.35 51.10 51.92 150,185 -0.14(-0.27%)
Nov 21, 2016 51.21 52.06 51.21 52.06 147,887 +1.91(+3.80%)
Nov 18, 2016 50.28 50.54 49.86 50.15 77,696 +0.30(+0.59%)
Nov 17, 2016 50.83 51.35 49.72 49.86 152,150 -0.42(-0.83%)
Nov 16, 2016 50.54 51.16 50.14 50.28 157,128 -0.45(-0.89%)
Nov 15, 2016 49.81 50.75 49.81 50.73 127,623 +1.61(+3.28%)
Nov 14, 2016 48.53 49.17 48.06 49.12 61,888 +0.49(+1.01%)
Nov 11, 2016 49.04 49.31 47.94 48.62 129,179 -0.81(-1.63%)
Nov 10, 2016 49.42 49.90 48.97 49.43 119,431 -0.07(-0.15%)
Nov 09, 2016 47.94 49.91 47.94 49.50 182,072 +1.52(+3.17%)
Nov 08, 2016 47.79 48.34 47.59 47.98 94,304 -0.11(-0.22%)
Nov 07, 2016 47.85 48.11 47.63 48.09 106,070 +1.06(+2.26%)
Nov 04, 2016 47.44 47.86 46.81 47.03 122,471 -0.46(-0.97%)
Nov 03, 2016 47.36 47.81 46.89 47.49 187,558 +0.25(+0.52%)
Nov 02, 2016 47.22 47.53 46.44 47.24 195,578 -0.57(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.