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, 2019 49.78 50.12 49.24 49.48 122,856 +0.07(+0.14%)
Jan 30, 2019 48.89 49.50 48.57 49.41 95,251 +0.90(+1.86%)
Jan 29, 2019 48.63 48.75 48.34 48.51 135,227 +0.25(+0.52%)
Jan 28, 2019 47.95 48.26 47.77 48.26 86,005 -0.60(-1.23%)
Jan 25, 2019 48.37 49.26 48.29 48.86 165,829 +0.92(+1.92%)
Jan 24, 2019 47.78 48.44 47.62 47.94 85,497 +0.03(+0.07%)
Jan 23, 2019 48.76 48.82 47.51 47.90 182,509 -0.52(-1.08%)
Jan 22, 2019 49.33 49.58 48.40 48.43 124,490 -1.62(-3.24%)
Jan 18, 2019 49.89 50.06 49.34 50.05 69,885 +0.73(+1.49%)
Jan 17, 2019 48.37 49.56 48.37 49.31 208,322 +0.59(+1.21%)
Jan 16, 2019 48.68 49.14 48.50 48.72 97,465 -0.03(-0.05%)
Jan 15, 2019 48.79 49.20 48.48 48.75 154,163 +0.24(+0.49%)
Jan 14, 2019 47.88 48.76 47.88 48.51 88,921 +0.07(+0.14%)
Jan 11, 2019 48.58 48.81 48.11 48.44 128,518 -0.46(-0.95%)
Jan 10, 2019 48.17 48.97 47.94 48.91 103,371 +0.21(+0.43%)
Jan 09, 2019 48.28 48.91 47.78 48.70 117,703 +1.13(+2.38%)
Jan 08, 2019 47.81 47.98 46.99 47.56 130,692 +0.51(+1.08%)
Jan 07, 2019 46.72 47.51 45.90 47.06 129,513 +0.84(+1.81%)
Jan 04, 2019 45.32 46.29 44.88 46.22 132,426 +1.92(+4.33%)
Jan 03, 2019 44.76 44.91 43.55 44.31 226,165 -0.41(-0.91%)
Jan 02, 2019 42.85 44.91 42.58 44.71 197,913 +1.12(+2.58%)
Dec 31, 2018 43.83 43.90 43.00 43.59 621,861 +0.40(+0.92%)
Dec 28, 2018 44.15 44.15 42.86 43.19 185,847 -0.62(-1.43%)
Dec 27, 2018 42.13 43.82 42.03 43.82 257,059 +0.29(+0.66%)
Dec 26, 2018 40.75 43.54 39.98 43.53 399,020 +3.29(+8.18%)
Dec 24, 2018 41.65 41.90 40.24 40.24 196,745 -1.97(-4.66%)
Dec 21, 2018 42.75 43.33 41.96 42.20 237,136 -0.70(-1.63%)
Dec 20, 2018 43.52 44.58 42.73 42.90 823,246 -1.33(-3.00%)
Dec 19, 2018 44.96 45.87 43.90 44.23 541,149 -0.39(-0.87%)
Dec 18, 2018 45.64 45.77 44.35 44.62 308,661 -0.96(-2.11%)
Dec 17, 2018 46.75 47.00 45.30 45.58 165,203 -1.22(-2.60%)
Dec 14, 2018 47.84 48.21 46.62 46.80 173,282 -1.50(-3.11%)
Dec 13, 2018 48.41 48.77 47.88 48.30 209,400 -0.18(-0.36%)
Dec 12, 2018 48.86 49.59 48.46 48.47 226,516 +0.39(+0.82%)
Dec 11, 2018 48.94 49.07 47.74 48.08 129,599 +0.01(+0.02%)
Dec 10, 2018 48.66 48.98 47.12 48.07 115,957 -1.05(-2.14%)
Dec 07, 2018 50.86 51.44 49.04 49.12 156,836 -0.33(-0.66%)
Dec 06, 2018 49.14 49.47 48.09 49.45 529,392 -0.96(-1.90%)
Dec 04, 2018 52.10 52.38 50.35 50.40 78,537 -1.72(-3.30%)
Dec 03, 2018 52.59 52.59 51.33 52.12 147,597 +1.47(+2.90%)
Nov 30, 2018 50.74 50.93 50.09 50.66 199,739 -0.44(-0.85%)
Nov 29, 2018 50.97 51.65 50.68 51.09 174,344 +0.41(+0.81%)
Nov 28, 2018 49.80 50.77 49.50 50.68 175,316 +0.73(+1.46%)
Nov 27, 2018 50.09 50.56 49.57 49.95 125,123 -0.41(-0.82%)
Nov 26, 2018 49.89 50.64 49.89 50.36 396,322 +1.00(+2.02%)
Nov 23, 2018 49.55 49.72 49.18 49.36 122,870 -1.94(-3.78%)
Nov 21, 2018 51.30 51.30 51.30 0 +1.22(+2.43%)
Nov 20, 2018 51.05 51.20 49.76 50.09 213,947 -2.01(-3.85%)
Nov 19, 2018 52.09 52.49 51.76 52.09 130,330 -0.44(-0.85%)
Nov 16, 2018 52.50 52.90 51.98 52.54 370,996 +0.44(+0.85%)
Nov 15, 2018 50.71 52.14 50.60 52.09 103,350 +1.04(+2.04%)
Nov 14, 2018 52.40 52.53 50.56 51.05 182,105 -0.02(-0.03%)
Nov 13, 2018 52.21 52.58 50.83 51.07 535,744 -1.30(-2.48%)
Nov 12, 2018 54.60 54.68 52.29 52.37 155,529 -1.69(-3.12%)
Nov 09, 2018 53.14 54.37 52.77 54.05 223,574 +0.09(+0.17%)
Nov 08, 2018 55.84 55.94 53.86 53.96 189,945 -1.95(-3.48%)
Nov 07, 2018 55.51 56.10 55.07 55.91 195,103 +1.33(+2.43%)
Nov 06, 2018 54.84 54.84 53.89 54.58 109,667 -0.18(-0.34%)
Nov 05, 2018 54.24 54.96 53.73 54.77 242,166 +1.16(+2.16%)
Nov 02, 2018 55.32 55.33 53.37 53.61 364,441 -1.27(-2.32%)
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.