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 (%)
Jan 31, 2012 60.83 60.95 59.81 60.34 70,047 -0.06(-0.09%)
Jan 30, 2012 59.81 60.45 59.30 60.40 68,058 -0.15(-0.25%)
Jan 27, 2012 59.98 60.72 59.82 60.54 218,675 +0.27(+0.45%)
Jan 26, 2012 62.41 62.46 59.96 60.27 153,093 -1.78(-2.86%)
Jan 25, 2012 60.25 62.16 59.68 62.05 94,611 +1.72(+2.85%)
Jan 24, 2012 60.12 60.37 59.70 60.33 131,433 -0.42(-0.69%)
Jan 23, 2012 59.56 60.93 59.56 60.75 516,005 +1.71(+2.90%)
Jan 20, 2012 59.26 59.40 58.51 59.04 63,182 -0.32(-0.54%)
Jan 19, 2012 60.24 60.24 59.23 59.36 89,701 -0.48(-0.80%)
Jan 18, 2012 58.69 59.86 58.52 59.83 132,087 +1.06(+1.80%)
Jan 17, 2012 58.88 59.12 58.29 58.78 163,265 +0.73(+1.26%)
Jan 13, 2012 58.05 58.25 57.50 58.05 103,764 -0.51(-0.88%)
Jan 12, 2012 58.77 59.35 58.44 58.56 141,208 -0.33(-0.56%)
Jan 11, 2012 59.85 59.88 58.73 58.89 240,406 -1.17(-1.95%)
Jan 10, 2012 60.65 60.84 59.94 60.06 298,495 +0.43(+0.72%)
Jan 09, 2012 59.57 60.07 59.36 59.63 66,305 +0.02(+0.03%)
Jan 06, 2012 60.23 60.23 59.50 59.61 151,211 -0.34(-0.56%)
Jan 05, 2012 59.70 60.06 59.01 59.95 278,364 -0.01(-0.02%)
Jan 04, 2012 59.17 60.07 58.95 59.96 260,768 +2.52(+4.40%)
Dec 30, 2011 57.49 57.72 57.42 57.43 232,962 -0.06(-0.10%)
Dec 29, 2011 57.30 57.55 56.96 57.49 217,769 +0.62(+1.09%)
Dec 28, 2011 58.04 58.42 56.75 56.87 63,744 -1.38(-2.38%)
Dec 27, 2011 57.80 58.52 57.80 58.25 120,990 +0.33(+0.56%)
Dec 23, 2011 57.92 58.22 57.49 57.93 111,025 +0.80(+1.41%)
Dec 21, 2011 56.55 57.28 55.88 57.12 155,594 +0.58(+1.02%)
Dec 20, 2011 55.45 56.66 55.45 56.54 532,806 +2.41(+4.45%)
Dec 19, 2011 55.65 55.78 53.97 54.14 238,382 -1.39(-2.50%)
Dec 16, 2011 55.19 55.84 54.83 55.53 227,133 +0.77(+1.41%)
Dec 15, 2011 55.84 55.87 54.43 54.75 322,711 -0.07(-0.14%)
Dec 14, 2011 56.34 56.54 54.71 54.83 632,729 -2.33(-4.08%)
Dec 13, 2011 58.48 59.41 56.55 57.16 344,830 -1.00(-1.72%)
Dec 12, 2011 59.24 59.24 57.33 58.16 160,633 -1.85(-3.08%)
Dec 09, 2011 58.81 60.17 58.66 60.01 178,644 +1.60(+2.73%)
Dec 08, 2011 60.27 60.43 58.24 58.41 485,145 -2.20(-3.63%)
Dec 07, 2011 61.07 61.07 59.90 60.61 222,252 -0.74(-1.20%)
Dec 06, 2011 61.18 61.91 60.69 61.35 226,360 +0.08(+0.14%)
Dec 05, 2011 61.84 62.16 60.73 61.27 294,365 +0.64(+1.06%)
Dec 02, 2011 61.57 61.81 60.48 60.62 205,247 -0.04(-0.06%)
Dec 01, 2011 61.01 61.77 60.50 60.66 201,856 -0.54(-0.88%)
Nov 30, 2011 60.41 61.29 60.31 61.20 182,645 +3.26(+5.62%)
Nov 29, 2011 57.09 58.43 56.95 57.94 140,137 +1.03(+1.80%)
Nov 28, 2011 56.47 57.39 56.37 56.92 140,460 +2.56(+4.70%)
Nov 25, 2011 54.60 55.29 54.33 54.36 163,888 -0.48(-0.87%)
Nov 23, 2011 56.22 56.24 54.84 54.84 919,291 -2.24(-3.92%)
Nov 22, 2011 57.60 57.97 56.46 57.08 108,670 -0.71(-1.23%)
Nov 21, 2011 57.52 57.98 56.64 57.79 108,750 -1.06(-1.81%)
Nov 18, 2011 59.30 59.51 58.27 58.85 345,164 +0.07(+0.13%)
Nov 17, 2011 60.80 61.08 58.26 58.77 260,300 -2.18(-3.58%)
Nov 16, 2011 61.29 62.77 60.82 60.96 843,193 -1.04(-1.67%)
Nov 15, 2011 61.59 62.40 61.07 61.99 108,216 +0.31(+0.50%)
Nov 14, 2011 62.16 62.43 61.04 61.69 91,637 -1.01(-1.61%)
Nov 11, 2011 62.59 63.10 62.47 62.69 194,389 +1.17(+1.90%)
Nov 10, 2011 61.32 62.05 60.07 61.53 278,437 +1.30(+2.15%)
Nov 09, 2011 61.10 62.06 60.15 60.23 195,288 -3.15(-4.96%)
Nov 08, 2011 62.85 63.48 62.02 63.38 213,812 +0.92(+1.48%)
Nov 07, 2011 62.38 63.01 61.41 62.45 146,168 +0.08(+0.13%)
Nov 04, 2011 61.53 62.52 60.84 62.37 127,350 +0.35(+0.56%)
Nov 03, 2011 61.52 62.17 60.13 62.02 527,859 +1.58(+2.61%)
Nov 02, 2011 59.33 60.55 59.33 60.45 99,148 +2.66(+4.60%)
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.