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

41.90 USD +0.88 (+2.15%)
Streaming Delayed Price Updated: 3:47 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 41.96 41.96 40.65 41.02 119,900 -1.55(-3.64%)
Jan 14, 2021 41.84 42.97 41.78 42.57 116,647 +1.13(+2.73%)
Jan 13, 2021 42.07 42.07 41.11 41.44 76,131 -0.86(-2.03%)
Jan 12, 2021 40.97 42.39 40.95 42.30 107,673 +1.89(+4.68%)
Jan 11, 2021 38.71 40.42 38.47 40.41 98,206 +0.70(+1.76%)
Jan 08, 2021 40.59 40.60 39.41 39.71 84,200 -0.46(-1.15%)
Jan 07, 2021 39.54 40.53 39.16 40.17 267,138 +1.08(+2.76%)
Jan 06, 2021 38.37 39.43 38.01 39.09 206,463 +1.13(+2.98%)
Jan 05, 2021 36.11 38.90 36.11 37.96 228,400 +2.05(+5.71%)
Jan 04, 2021 36.22 36.66 35.40 35.91 135,765 +0.03(+0.08%)
Dec 31, 2020 35.88 35.88 35.88 95,875 -0.33(-0.91%)
Dec 30, 2020 35.11 36.27 34.99 36.21 95,875 +1.08(+3.07%)
Dec 29, 2020 35.69 35.71 34.91 35.13 99,199 -0.21(-0.59%)
Dec 28, 2020 36.03 36.31 35.26 35.34 92,717 -0.43(-1.20%)
Dec 24, 2020 36.12 36.12 35.33 35.77 62,200 -0.35(-0.97%)
Dec 23, 2020 35.03 36.56 35.03 36.12 67,588 +1.35(+3.88%)
Dec 22, 2020 35.19 35.56 34.75 34.77 119,192 -0.57(-1.61%)
Dec 21, 2020 34.26 35.75 34.16 35.34 188,047 -0.68(-1.89%)
Dec 18, 2020 36.70 36.70 35.73 36.02 64,800 -0.52(-1.42%)
Dec 17, 2020 37.17 37.17 36.28 36.54 195,867 -0.21(-0.57%)
Dec 16, 2020 37.34 37.34 36.60 36.75 164,712 -0.40(-1.08%)
Dec 15, 2020 36.69 37.26 36.18 37.15 118,216 +0.77(+2.12%)
Dec 14, 2020 38.30 38.30 36.27 36.38 197,689 -1.50(-3.96%)
Dec 11, 2020 38.47 38.47 37.38 37.88 214,600 -0.69(-1.79%)
Dec 10, 2020 36.97 38.82 36.97 38.57 164,680 +1.59(+4.30%)
Dec 09, 2020 37.14 37.90 36.37 36.98 176,975 +0.22(+0.60%)
Dec 08, 2020 35.98 37.16 35.87 36.76 71,122 +0.34(+0.93%)
Dec 07, 2020 37.20 37.20 36.13 36.42 105,606 -1.09(-2.91%)
Dec 04, 2020 35.76 37.53 35.64 37.51 120,400 +2.55(+7.29%)
Dec 03, 2020 34.61 35.50 34.27 34.96 139,705 +0.57(+1.66%)
Dec 02, 2020 33.20 35.12 33.20 34.39 125,998 +0.92(+2.75%)
Dec 01, 2020 34.44 34.71 33.43 33.47 124,589 -0.02(-0.06%)
Nov 30, 2020 35.68 35.68 33.40 33.49 237,026 -2.43(-6.77%)
Nov 27, 2020 36.30 36.47 35.67 35.92 85,000 -0.53(-1.45%)
Nov 25, 2020 36.83 36.95 36.09 36.45 245,300 -0.66(-1.78%)
Nov 24, 2020 36.65 37.25 36.38 37.11 230,606 +1.72(+4.86%)
Nov 23, 2020 33.10 35.42 33.10 35.39 86,152 +2.64(+8.06%)
Nov 20, 2020 32.91 33.05 32.56 32.75 80,800 -0.21(-0.64%)
Nov 19, 2020 32.12 33.02 31.98 32.96 98,437 +0.63(+1.95%)
Nov 18, 2020 33.48 33.86 32.33 32.33 150,307 -0.72(-2.18%)
Nov 17, 2020 32.01 33.05 31.57 33.05 113,416 +0.53(+1.63%)
Nov 16, 2020 31.90 32.55 31.34 32.52 203,738 +1.97(+6.45%)
Nov 13, 2020 29.25 30.69 29.25 30.55 228,000 +1.54(+5.31%)
Nov 12, 2020 29.83 30.16 28.80 29.01 97,655 -1.32(-4.35%)
Nov 11, 2020 30.71 30.81 30.07 30.33 146,296 -0.08(-0.26%)
Nov 10, 2020 29.78 30.41 29.25 30.41 104,063 +1.04(+3.54%)
Nov 09, 2020 26.52 29.96 26.52 29.37 285,982 +4.05(+16.00%)
Nov 06, 2020 25.98 26.40 25.24 25.32 57,300 -0.69(-2.65%)
Nov 05, 2020 26.11 26.61 25.99 26.01 55,160 +0.04(+0.15%)
Nov 04, 2020 25.80 26.55 25.25 25.97 90,286 +0.14(+0.54%)
Nov 03, 2020 26.51 26.60 25.60 25.83 84,000 -0.21(-0.81%)
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.