Skip to main content

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

106.43 +0.87 (+0.82%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 55.68 57.30 55.19 57.24 56,447 +0.90(+1.60%)
Jan 30, 2008 56.34 57.81 56.10 56.34 75,517 +0.05(+0.08%)
Jan 29, 2008 55.64 56.47 55.64 56.30 50,899 +1.00(+1.81%)
Jan 28, 2008 54.08 55.33 53.71 55.29 95,518 +0.97(+1.79%)
Jan 25, 2008 55.45 56.10 54.00 54.32 99,727 -0.54(-0.98%)
Jan 24, 2008 53.31 54.96 53.25 54.86 87,099 +1.70(+3.21%)
Jan 23, 2008 51.71 53.22 49.93 53.15 194,668 -0.93(-1.71%)
Jan 22, 2008 51.26 56.11 54.08 54.08 182,995 -1.20(-2.18%)
Jan 21, 2008 55.12 55.92 53.91 55.29 0 +0.00(+0.00%)
Jan 18, 2008 55.12 55.92 53.91 55.29 91,255 +0.41(+0.74%)
Jan 17, 2008 57.51 58.28 54.76 54.88 192,223 -2.31(-4.03%)
Jan 16, 2008 58.87 58.87 56.60 57.19 338,469 -2.03(-3.43%)
Jan 15, 2008 60.94 60.94 59.16 59.21 72,960 -2.40(-3.89%)
Jan 14, 2008 60.14 61.74 60.14 61.61 117,050 +1.76(+2.94%)
Jan 11, 2008 59.93 60.57 59.68 59.85 39,070 -0.49(-0.81%)
Jan 10, 2008 60.28 60.50 59.39 60.34 25,039 -0.33(-0.55%)
Jan 09, 2008 59.71 60.68 59.42 60.68 30,760 +0.94(+1.58%)
Jan 08, 2008 61.05 61.52 59.71 59.74 38,423 -0.96(-1.58%)
Jan 07, 2008 61.29 61.48 59.99 60.70 77,817 -0.58(-0.95%)
Jan 04, 2008 62.29 62.41 61.15 61.28 105,016 -1.66(-2.64%)
Jan 03, 2008 62.75 63.44 62.75 62.94 62,491 +0.19(+0.30%)
Jan 02, 2008 62.04 62.88 62.04 62.75 109,441 +1.14(+1.85%)
Jan 01, 2008 62.47 62.47 61.61 61.61 35,940 +0.00(+0.00%)
Dec 31, 2007 62.47 62.47 61.61 61.61 35,940 -0.62(-1.00%)
Dec 28, 2007 62.35 62.40 62.06 62.23 21,812 +0.38(+0.61%)
Dec 27, 2007 62.52 62.52 61.77 61.85 53,619 -0.57(-0.92%)
Dec 26, 2007 62.06 62.59 62.06 62.43 47,381 +0.34(+0.55%)
Dec 24, 2007 61.82 62.22 61.82 62.09 11,548 +0.28(+0.45%)
Dec 21, 2007 61.03 61.85 61.03 61.81 27,198 +1.20(+1.97%)
Dec 20, 2007 60.22 60.61 59.91 60.61 47,705 +0.81(+1.35%)
Dec 19, 2007 59.08 60.20 59.08 59.81 40,258 +0.63(+1.06%)
Dec 18, 2007 59.15 59.52 58.37 59.18 43,495 +0.83(+1.43%)
Dec 17, 2007 59.33 59.55 58.32 58.34 73,068 -1.04(-1.75%)
Dec 14, 2007 59.73 59.92 59.36 59.38 13,383 -0.78(-1.30%)
Dec 13, 2007 60.19 60.19 59.41 60.16 19,535 -0.23(-0.38%)
Dec 12, 2007 59.86 60.62 59.84 60.39 52,670 +1.84(+3.15%)
Dec 11, 2007 60.22 60.39 58.48 58.55 83,861 -1.32(-2.20%)
Dec 10, 2007 59.40 59.95 59.40 59.86 53,425 +0.46(+0.78%)
Dec 07, 2007 59.58 59.58 59.07 59.40 46,949 -0.11(-0.19%)
Dec 06, 2007 57.45 59.61 57.45 59.51 256,226 +1.67(+2.88%)
Dec 05, 2007 57.30 57.95 57.30 57.84 29,572 +1.16(+2.04%)
Dec 04, 2007 56.66 56.92 56.62 56.68 154,124 -0.45(-0.79%)
Dec 03, 2007 56.95 57.32 56.75 57.14 29,357 +0.19(+0.33%)
Nov 30, 2007 56.93 57.30 56.44 56.95 78,897 +0.15(+0.26%)
Nov 29, 2007 56.61 57.39 56.51 56.81 53,317 +0.34(+0.61%)
Nov 28, 2007 56.47 56.53 55.50 56.46 132,214 +0.54(+0.96%)
Nov 27, 2007 56.85 56.85 55.05 55.92 94,228 -1.12(-1.97%)
Nov 26, 2007 58.28 58.87 57.04 57.05 47,057 -1.05(-1.80%)
Nov 23, 2007 57.17 58.45 57.17 58.09 22,255 +0.78(+1.36%)
Nov 21, 2007 58.34 58.34 57.23 57.31 167,432 -1.02(-1.75%)
Nov 20, 2007 58.09 58.83 57.69 58.33 126,386 +0.48(+0.83%)
Nov 19, 2007 58.38 58.57 57.64 57.85 40,711 -0.63(-1.08%)
Nov 16, 2007 57.47 58.57 57.47 58.48 53,548 +0.82(+1.43%)
Nov 15, 2007 58.77 58.84 57.02 57.66 180,135 -1.23(-2.09%)
Nov 14, 2007 59.47 59.96 58.89 58.89 760,746 +0.21(+0.36%)
Nov 13, 2007 57.24 58.76 56.84 58.68 120,774 +1.41(+2.46%)
Nov 12, 2007 59.40 59.40 57.27 57.27 112,065 -2.64(-4.41%)
Nov 09, 2007 60.97 60.97 59.71 59.91 71,466 -1.06(-1.73%)
Nov 08, 2007 60.47 61.91 60.00 60.97 157,272 +0.19(+0.31%)
Nov 07, 2007 61.94 62.53 60.78 60.78 179,056 -1.53(-2.45%)
Nov 06, 2007 61.66 62.31 61.35 62.31 58,066 +1.53(+2.52%)
Nov 05, 2007 60.18 60.98 60.13 60.78 111,599 -0.09(-0.15%)
Nov 02, 2007 60.66 60.97 60.08 60.87 211,435 +0.88(+1.47%)
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.