Skip to main content

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

94.30 +1.56 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.52 52.58 51.88 52.58 219,283 +0.12(+0.22%)
Jan 30, 2017 53.49 53.49 52.00 52.47 75,338 -1.30(-2.42%)
Jan 27, 2017 54.27 54.31 53.68 53.77 40,389 -0.72(-1.32%)
Jan 26, 2017 54.52 54.80 54.38 54.49 44,404 +0.24(+0.44%)
Jan 25, 2017 54.09 54.50 54.02 54.25 74,646 +0.23(+0.43%)
Jan 24, 2017 53.48 54.27 53.44 54.02 75,277 +0.78(+1.47%)
Jan 23, 2017 53.41 53.62 52.99 53.24 82,939 -0.57(-1.06%)
Jan 20, 2017 54.06 54.27 53.66 53.80 42,294 +0.24(+0.45%)
Jan 19, 2017 53.79 53.94 53.37 53.57 80,666 -0.19(-0.35%)
Jan 18, 2017 53.39 54.01 53.28 53.75 46,038 +0.00(+0.00%)
Jan 17, 2017 53.81 54.21 53.68 53.75 44,950 +0.18(+0.34%)
Jan 13, 2017 53.57 53.57 53.57 0 -0.21(-0.40%)
Jan 12, 2017 54.56 54.58 53.68 53.79 49,395 -0.42(-0.78%)
Jan 11, 2017 53.79 54.31 53.40 54.21 82,204 +0.67(+1.25%)
Jan 10, 2017 53.67 54.02 53.46 53.54 67,790 +0.02(+0.05%)
Jan 09, 2017 54.39 54.41 53.52 53.52 118,541 -1.22(-2.23%)
Jan 06, 2017 55.11 55.14 54.51 54.74 78,053 -0.25(-0.45%)
Jan 05, 2017 54.99 55.24 54.44 54.98 193,642 +0.17(+0.32%)
Jan 04, 2017 54.83 54.91 54.41 54.81 90,153 -0.02(-0.03%)
Jan 03, 2017 54.25 55.51 54.01 54.83 108,512 +0.90(+1.67%)
Dec 30, 2016 53.93 53.93 53.93 0 -0.31(-0.58%)
Dec 29, 2016 54.54 54.61 54.02 54.24 35,131 -0.35(-0.63%)
Dec 28, 2016 55.38 55.39 54.43 54.59 99,551 -0.68(-1.22%)
Dec 27, 2016 55.25 55.47 55.17 55.26 25,882 +0.21(+0.39%)
Dec 23, 2016 55.05 55.05 55.05 0 -0.05(-0.09%)
Dec 22, 2016 54.93 55.31 54.75 55.10 71,442 +0.32(+0.59%)
Dec 21, 2016 55.15 55.21 54.70 54.78 86,520 -0.04(-0.08%)
Dec 20, 2016 55.51 55.51 54.71 54.82 129,714 -0.31(-0.57%)
Dec 19, 2016 55.10 55.27 54.88 55.13 107,244 +0.05(+0.09%)
Dec 16, 2016 55.27 55.35 54.81 55.08 77,643 +0.05(+0.09%)
Dec 15, 2016 54.54 55.27 54.15 55.03 97,699 +0.17(+0.31%)
Dec 14, 2016 56.33 56.33 54.81 54.86 111,778 -1.61(-2.85%)
Dec 13, 2016 56.38 56.88 55.54 56.47 131,747 +0.88(+1.58%)
Dec 12, 2016 57.85 57.85 55.42 55.59 217,421 -0.34(-0.60%)
Dec 09, 2016 56.19 56.19 55.68 55.93 90,625 +0.12(+0.21%)
Dec 08, 2016 55.67 56.02 55.03 55.82 84,890 +0.39(+0.70%)
Dec 07, 2016 54.88 55.57 54.82 55.43 135,848 +0.44(+0.79%)
Dec 06, 2016 54.40 55.22 54.02 54.99 146,244 +0.12(+0.22%)
Dec 05, 2016 54.86 55.57 54.81 54.87 228,753 +0.69(+1.28%)
Dec 02, 2016 54.24 54.46 53.90 54.18 123,984 +0.01(+0.02%)
Dec 01, 2016 55.31 55.37 53.89 54.17 255,686 +0.14(+0.26%)
Nov 30, 2016 52.26 54.30 52.26 54.03 330,490 +4.35(+8.76%)
Nov 29, 2016 49.51 50.12 49.02 49.68 179,153 -0.81(-1.60%)
Nov 28, 2016 51.80 52.27 50.40 50.49 170,693 -1.29(-2.49%)
Nov 25, 2016 52.16 52.16 51.48 51.78 44,136 -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 51.93 150,174 -0.14(-0.27%)
Nov 21, 2016 51.22 52.07 51.22 52.07 147,875 +1.91(+3.80%)
Nov 18, 2016 50.29 50.54 49.86 50.16 77,691 +0.30(+0.59%)
Nov 17, 2016 50.83 51.36 49.72 49.86 152,139 -0.42(-0.83%)
Nov 16, 2016 50.54 51.17 50.14 50.28 157,116 -0.45(-0.89%)
Nov 15, 2016 49.81 50.76 49.81 50.73 127,614 +1.61(+3.28%)
Nov 14, 2016 48.54 49.18 48.06 49.12 61,883 +0.49(+1.01%)
Nov 11, 2016 49.05 49.32 47.95 48.63 129,169 -0.81(-1.63%)
Nov 10, 2016 49.43 49.90 48.97 49.43 119,422 -0.07(-0.15%)
Nov 09, 2016 47.95 49.92 47.95 49.51 182,058 +1.52(+3.17%)
Nov 08, 2016 47.80 48.35 47.59 47.99 94,297 -0.11(-0.22%)
Nov 07, 2016 47.85 48.11 47.63 48.09 106,062 +1.06(+2.26%)
Nov 04, 2016 47.44 47.86 46.81 47.03 122,462 -0.46(-0.97%)
Nov 03, 2016 47.36 47.81 46.89 47.49 187,544 +0.25(+0.52%)
Nov 02, 2016 47.22 47.53 46.44 47.25 195,563 -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.