Skip to main content

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

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 58.30 59.04 57.68 58.11 125,933 -0.48(-0.82%)
Sep 29, 2021 58.21 58.94 57.58 58.59 72,451 +0.05(+0.09%)
Sep 28, 2021 59.22 59.73 58.42 58.54 158,476 -0.12(-0.20%)
Sep 27, 2021 57.29 58.82 57.27 58.66 128,345 +2.73(+4.88%)
Sep 24, 2021 54.91 56.30 54.91 55.93 119,889 +0.04(+0.07%)
Sep 23, 2021 54.14 56.04 53.83 55.89 67,634 +2.06(+3.83%)
Sep 22, 2021 52.69 54.42 52.59 53.83 35,170 +2.00(+3.86%)
Sep 21, 2021 52.00 52.40 50.91 51.83 73,384 +0.49(+0.95%)
Sep 20, 2021 51.68 52.19 50.53 51.34 75,369 -1.86(-3.50%)
Sep 17, 2021 53.27 53.99 52.98 53.20 106,523 -0.33(-0.62%)
Sep 16, 2021 53.99 53.99 53.05 53.53 58,717 -0.56(-1.04%)
Sep 15, 2021 52.50 54.14 52.24 54.09 99,128 +2.61(+5.07%)
Sep 14, 2021 52.99 53.07 51.21 51.48 122,896 -1.02(-1.94%)
Sep 13, 2021 51.63 52.77 51.39 52.50 87,145 +1.83(+3.61%)
Sep 10, 2021 51.52 51.74 50.60 50.67 142,887 -0.17(-0.33%)
Sep 09, 2021 50.30 51.61 50.23 50.84 72,809 +0.14(+0.28%)
Sep 08, 2021 51.77 51.93 50.66 50.70 66,249 -0.58(-1.13%)
Sep 07, 2021 51.05 52.02 51.04 51.28 76,114 -0.30(-0.58%)
Sep 03, 2021 51.78 52.10 51.25 51.58 50,765 -0.13(-0.25%)
Sep 02, 2021 50.72 52.36 50.72 51.71 144,153 +1.43(+2.84%)
Sep 01, 2021 50.93 51.04 50.01 50.28 241,174 -0.74(-1.45%)
Aug 31, 2021 50.69 51.49 50.56 51.02 311,050 -0.02(-0.04%)
Aug 30, 2021 52.07 52.13 51.03 51.04 290,514 -0.74(-1.43%)
Aug 27, 2021 50.52 52.16 50.25 51.78 596,584 +1.92(+3.85%)
Aug 26, 2021 50.31 50.67 49.67 49.86 2,567,469 -0.86(-1.70%)
Aug 25, 2021 50.06 51.06 49.73 50.72 64,207 +0.80(+1.60%)
Aug 24, 2021 49.50 50.13 49.25 49.92 83,253 +1.05(+2.15%)
Aug 23, 2021 48.05 49.02 48.05 48.87 107,923 +2.02(+4.31%)
Aug 20, 2021 46.17 47.11 46.06 46.85 60,631 +0.25(+0.54%)
Aug 19, 2021 46.87 47.42 45.80 46.60 182,862 -1.30(-2.71%)
Aug 18, 2021 49.16 49.55 47.81 47.90 84,215 -1.06(-2.17%)
Aug 17, 2021 48.88 49.83 48.64 48.96 51,232 -0.38(-0.77%)
Aug 16, 2021 49.78 49.78 49.17 49.34 90,524 -1.33(-2.62%)
Aug 13, 2021 51.74 51.74 50.62 50.67 44,291 -1.10(-2.12%)
Aug 12, 2021 51.75 51.99 51.08 51.77 37,872 +0.06(+0.12%)
Aug 11, 2021 51.29 51.78 50.71 51.71 291,844 +0.31(+0.60%)
Aug 10, 2021 50.81 51.54 50.59 51.40 96,464 +1.12(+2.23%)
Aug 09, 2021 49.96 50.74 49.84 50.28 284,349 -0.84(-1.64%)
Aug 06, 2021 51.22 51.61 50.85 51.12 285,913 +0.40(+0.79%)
Aug 05, 2021 49.82 51.42 49.82 50.72 1,147,882 +1.11(+2.24%)
Aug 04, 2021 50.59 50.95 49.57 49.61 119,927 -1.81(-3.52%)
Aug 03, 2021 49.69 51.60 49.54 51.42 69,266 +1.25(+2.49%)
Aug 02, 2021 50.84 52.20 50.12 50.17 73,307 -0.73(-1.43%)
Jul 30, 2021 51.10 51.38 50.46 50.90 62,541 -0.68(-1.32%)
Jul 29, 2021 52.26 52.26 51.26 51.58 120,301 +0.10(+0.19%)
Jul 28, 2021 51.11 51.98 50.48 51.48 54,752 +0.78(+1.54%)
Jul 27, 2021 51.10 51.10 50.20 50.70 108,994 -0.96(-1.86%)
Jul 26, 2021 50.30 51.87 50.30 51.66 29,790 +1.34(+2.66%)
Jul 23, 2021 50.85 50.85 49.74 50.32 83,817 -0.43(-0.85%)
Jul 22, 2021 51.41 51.41 50.24 50.75 57,980 -0.63(-1.23%)
Jul 21, 2021 50.10 51.78 50.10 51.38 75,080 +2.05(+4.16%)
Jul 20, 2021 48.31 49.69 47.98 49.33 102,326 +1.00(+2.07%)
Jul 19, 2021 48.17 49.29 47.77 48.33 250,508 -2.06(-4.09%)
Jul 16, 2021 52.71 52.71 50.26 50.39 161,757 -1.64(-3.15%)
Jul 15, 2021 52.24 53.06 51.74 52.03 103,128 -1.04(-1.96%)
Jul 14, 2021 55.34 55.73 52.87 53.07 111,153 -2.23(-4.03%)
Jul 13, 2021 55.51 55.81 54.96 55.30 92,185 -0.49(-0.88%)
Jul 12, 2021 55.01 56.23 54.96 55.79 44,133 -0.15(-0.27%)
Jul 09, 2021 55.51 55.98 54.85 55.94 32,335 +1.24(+2.27%)
Jul 08, 2021 53.87 55.35 53.58 54.70 106,664 -0.13(-0.24%)
Jul 07, 2021 56.13 56.43 54.17 54.83 81,876 -1.18(-2.11%)
Jul 06, 2021 58.33 58.33 55.96 56.01 166,616 -2.15(-3.70%)
Jul 02, 2021 58.70 58.70 57.83 58.16 80,117 -0.47(-0.80%)
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.