Skip to main content

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

106.72 +1.16 (+1.10%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 65.87 66.41 65.37 66.10 128,619 +0.22(+0.33%)
Jan 30, 2013 66.30 66.91 65.78 65.88 153,950 +0.15(+0.23%)
Jan 29, 2013 64.29 65.85 64.29 65.73 187,427 +1.70(+2.65%)
Jan 28, 2013 64.53 64.53 63.58 64.04 98,247 -0.44(-0.69%)
Jan 25, 2013 64.08 64.55 63.93 64.48 104,517 +0.59(+0.93%)
Jan 24, 2013 63.62 64.38 63.62 63.89 91,090 +0.41(+0.64%)
Jan 23, 2013 63.86 63.86 63.21 63.48 101,443 -0.30(-0.47%)
Jan 22, 2013 62.99 63.89 62.73 63.78 66,586 +0.73(+1.15%)
Jan 18, 2013 62.93 63.08 62.41 63.06 56,840 +0.16(+0.25%)
Jan 17, 2013 62.77 63.20 62.68 62.90 83,483 +0.41(+0.66%)
Jan 16, 2013 62.09 62.53 61.90 62.48 124,691 +0.24(+0.38%)
Jan 15, 2013 61.50 62.26 61.50 62.25 50,522 +0.48(+0.78%)
Jan 14, 2013 61.73 61.81 61.52 61.77 32,220 +0.08(+0.12%)
Jan 11, 2013 61.74 61.80 61.32 61.69 62,115 -0.03(-0.05%)
Jan 10, 2013 61.60 61.78 61.29 61.72 94,721 +0.56(+0.91%)
Jan 09, 2013 61.45 61.65 60.95 61.16 105,106 -0.26(-0.43%)
Jan 08, 2013 61.28 61.50 61.01 61.43 55,127 +0.07(+0.11%)
Jan 07, 2013 61.64 61.64 61.13 61.36 186,764 -0.63(-1.02%)
Jan 04, 2013 61.19 62.07 61.19 61.99 49,685 +0.93(+1.53%)
Jan 03, 2013 60.21 61.78 60.21 61.06 73,266 +0.00(+0.00%)
Jan 02, 2013 60.43 61.09 60.18 61.06 84,188 +1.18(+1.97%)
Dec 31, 2012 58.29 59.97 58.17 59.88 106,983 +1.45(+2.48%)
Dec 28, 2012 59.22 59.22 58.40 58.43 62,079 -1.03(-1.73%)
Dec 27, 2012 59.66 59.67 58.70 59.46 170,056 -0.15(-0.25%)
Dec 26, 2012 60.36 60.36 59.58 59.61 28,767 -0.39(-0.64%)
Dec 24, 2012 60.47 60.47 59.93 59.99 47,736 -0.59(-0.98%)
Dec 21, 2012 59.84 60.72 59.84 60.59 194,785 -0.37(-0.60%)
Dec 20, 2012 60.41 60.97 60.41 60.96 77,171 +0.57(+0.95%)
Dec 19, 2012 60.95 60.98 60.38 60.38 72,830 -0.58(-0.95%)
Dec 18, 2012 59.90 61.14 59.81 60.96 86,380 +1.20(+2.01%)
Dec 17, 2012 59.40 59.75 59.32 59.75 65,837 +0.52(+0.87%)
Dec 14, 2012 58.77 59.30 58.77 59.24 36,750 +0.30(+0.51%)
Dec 13, 2012 59.74 59.74 58.65 58.94 73,246 -0.82(-1.37%)
Dec 12, 2012 59.69 60.29 59.50 59.75 52,691 +0.33(+0.55%)
Dec 11, 2012 59.56 59.72 59.27 59.43 55,616 +0.23(+0.40%)
Dec 10, 2012 59.25 59.33 59.06 59.19 83,787 -0.09(-0.16%)
Dec 07, 2012 59.10 59.33 58.81 59.28 64,383 +0.47(+0.80%)
Dec 06, 2012 58.56 58.81 58.27 58.81 54,137 +0.15(+0.26%)
Dec 05, 2012 58.24 59.00 58.17 58.66 168,157 +0.90(+1.56%)
Dec 04, 2012 57.82 58.30 57.67 57.76 71,753 -0.52(-0.89%)
Nov 30, 2012 58.57 58.80 58.12 58.28 193,756 -0.27(-0.47%)
Nov 29, 2012 58.74 59.07 58.33 58.55 123,622 +0.13(+0.23%)
Nov 28, 2012 57.53 58.42 57.16 58.42 78,109 +0.46(+0.80%)
Nov 27, 2012 58.10 58.26 57.78 57.96 41,816 -0.24(-0.40%)
Nov 26, 2012 58.44 58.63 57.83 58.19 26,957 -0.84(-1.42%)
Nov 23, 2012 58.45 59.03 58.40 59.03 26,460 +0.82(+1.41%)
Nov 21, 2012 58.04 58.28 57.72 58.21 49,195 +0.41(+0.72%)
Nov 20, 2012 57.72 58.10 57.39 57.80 103,163 -0.16(-0.28%)
Nov 19, 2012 57.36 57.96 57.21 57.96 70,280 +1.61(+2.85%)
Nov 16, 2012 56.27 56.46 55.42 56.35 147,087 +0.22(+0.39%)
Nov 15, 2012 56.15 56.75 55.77 56.13 56,466 +0.01(+0.02%)
Nov 14, 2012 57.14 57.16 56.06 56.12 50,860 -0.70(-1.22%)
Nov 13, 2012 56.54 57.69 56.28 56.82 61,753 -0.25(-0.44%)
Nov 12, 2012 57.29 57.35 56.88 57.07 41,802 -0.05(-0.08%)
Nov 09, 2012 56.87 57.83 56.60 57.12 72,773 -0.04(-0.07%)
Nov 08, 2012 58.11 58.70 57.16 57.16 92,964 -1.07(-1.84%)
Nov 07, 2012 59.02 59.02 57.79 58.23 118,838 -1.70(-2.84%)
Nov 06, 2012 58.99 60.05 58.47 59.93 325,580 +1.47(+2.51%)
Nov 05, 2012 57.87 58.56 57.87 58.47 51,656 +0.44(+0.76%)
Nov 02, 2012 59.13 59.21 56.90 58.02 126,289 -0.75(-1.28%)
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.