Skip to main content

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

108.12 +0.64 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 106.20 108.26 105.26 107.48 288,468 +0.87(+0.82%)
Apr 19, 2024 105.49 107.35 105.45 106.61 124,900 +1.04(+0.99%)
Apr 18, 2024 107.11 107.22 105.21 105.57 161,798 -1.08(-1.01%)
Apr 17, 2024 107.04 108.19 106.14 106.65 227,491 -0.79(-0.74%)
Apr 16, 2024 107.99 108.27 106.28 107.44 255,232 -0.83(-0.77%)
Apr 15, 2024 110.22 110.58 108.06 108.27 313,016 -1.33(-1.21%)
Apr 12, 2024 111.76 112.72 109.09 109.60 220,469 -1.45(-1.31%)
Apr 11, 2024 111.31 111.57 109.56 111.05 302,670 -0.23(-0.21%)
Apr 10, 2024 110.31 111.73 110.11 111.28 274,942 +0.34(+0.31%)
Apr 09, 2024 111.50 111.98 110.08 110.94 326,225 -0.30(-0.27%)
Apr 08, 2024 112.23 112.24 110.97 111.24 183,827 -0.70(-0.63%)
Apr 05, 2024 111.51 112.33 110.61 111.94 376,854 +1.09(+0.98%)
Apr 04, 2024 110.97 111.62 110.43 110.85 555,018 -0.11(-0.10%)
Apr 03, 2024 110.00 111.06 109.75 110.96 350,309 +1.40(+1.28%)
Apr 02, 2024 108.41 109.56 107.77 109.56 298,010 +1.68(+1.56%)
Apr 01, 2024 107.56 108.12 106.20 107.88 165,201 +0.91(+0.85%)
Mar 28, 2024 106.21 107.12 107.06 106.97 373,368 +1.41(+1.34%)
Mar 27, 2024 104.30 105.56 104.05 105.56 63,289 +1.14(+1.09%)
Mar 26, 2024 105.71 105.86 104.35 104.42 98,206 -0.93(-0.88%)
Mar 25, 2024 104.54 105.87 104.54 105.35 89,802 +1.11(+1.06%)
Mar 22, 2024 104.59 104.85 104.01 104.24 42,431 -0.36(-0.34%)
Mar 21, 2024 104.09 104.68 103.88 104.60 90,968 +0.02(+0.02%)
Mar 20, 2024 103.41 104.78 103.04 104.58 69,492 +0.61(+0.59%)
Mar 19, 2024 102.59 104.05 102.59 103.97 103,457 +1.31(+1.28%)
Mar 18, 2024 102.91 103.15 101.93 102.66 85,433 +0.05(+0.05%)
Mar 15, 2024 102.00 103.25 101.90 102.61 127,500 +0.71(+0.70%)
Mar 14, 2024 101.88 102.34 101.18 101.90 340,555 +0.72(+0.71%)
Mar 13, 2024 99.82 101.76 99.82 101.18 106,240 +2.30(+2.33%)
Mar 12, 2024 98.88 99.32 98.26 98.88 59,910 +0.02(+0.02%)
Mar 11, 2024 97.79 98.88 97.09 98.86 50,346 +0.86(+0.88%)
Mar 08, 2024 97.66 98.34 97.51 98.00 42,319 +0.36(+0.37%)
Mar 07, 2024 96.88 98.26 96.88 97.64 58,023 +0.93(+0.96%)
Mar 06, 2024 97.43 97.56 96.36 96.71 109,535 +0.15(+0.16%)
Mar 05, 2024 95.91 97.35 95.91 96.56 115,512 +0.41(+0.43%)
Mar 04, 2024 97.11 97.36 96.15 96.15 88,089 -0.81(-0.84%)
Mar 01, 2024 96.19 97.40 96.19 96.96 96,745 +1.34(+1.40%)
Feb 29, 2024 95.05 95.99 94.85 95.62 120,228 +0.78(+0.82%)
Feb 28, 2024 95.46 96.09 94.38 94.84 113,120 -0.60(-0.63%)
Feb 27, 2024 95.63 96.22 95.04 95.44 134,636 -0.17(-0.18%)
Feb 26, 2024 94.96 96.12 94.36 95.61 119,182 +0.65(+0.68%)
Feb 23, 2024 94.47 95.37 93.86 94.96 99,707 -0.56(-0.59%)
Feb 22, 2024 94.92 95.91 94.27 95.52 69,530 +0.05(+0.05%)
Feb 21, 2024 93.58 95.80 93.55 95.47 109,859 +2.58(+2.78%)
Feb 20, 2024 94.14 94.14 92.79 92.89 71,155 -1.31(-1.39%)
Feb 16, 2024 94.27 95.04 93.87 94.20 68,352 -0.18(-0.19%)
Feb 15, 2024 92.03 94.77 92.03 94.38 230,703 +2.45(+2.67%)
Feb 14, 2024 92.22 92.85 91.17 91.93 224,780 +0.17(+0.19%)
Feb 13, 2024 92.46 92.67 91.13 91.76 115,895 -1.05(-1.13%)
Feb 12, 2024 91.83 93.22 91.83 92.81 88,204 +1.06(+1.16%)
Feb 09, 2024 92.90 93.31 91.57 91.75 87,356 -1.15(-1.24%)
Feb 08, 2024 92.15 93.26 92.15 92.90 90,220 +0.87(+0.95%)
Feb 07, 2024 91.65 92.22 91.06 92.03 195,742 +0.69(+0.76%)
Feb 06, 2024 91.25 92.45 90.83 91.34 274,879 +0.46(+0.51%)
Feb 05, 2024 90.67 91.34 89.69 90.88 135,913 -0.20(-0.22%)
Feb 02, 2024 91.63 91.96 90.47 91.08 156,739 -0.67(-0.73%)
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.