Skip to main content

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

92.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 50.31 51.04 50.24 50.97 219,290 +2.71(+5.62%)
Nov 29, 2011 47.55 48.66 47.44 48.26 168,253 +0.86(+1.80%)
Nov 28, 2011 47.03 47.80 46.95 47.41 168,642 +2.13(+4.70%)
Nov 25, 2011 45.48 46.05 45.25 45.28 196,770 -0.40(-0.87%)
Nov 23, 2011 46.82 46.84 45.67 45.67 1,103,736 -1.87(-3.92%)
Nov 22, 2011 47.97 48.28 47.02 47.54 130,473 -0.59(-1.23%)
Nov 21, 2011 47.91 48.29 47.17 48.13 130,570 -0.89(-1.81%)
Nov 18, 2011 49.39 49.57 48.53 49.01 414,417 +0.06(+0.13%)
Nov 17, 2011 50.64 50.87 48.53 48.95 312,526 -1.82(-3.58%)
Nov 16, 2011 51.05 52.28 50.66 50.77 1,012,370 -0.86(-1.67%)
Nov 15, 2011 51.30 51.97 50.87 51.63 129,928 +0.26(+0.50%)
Nov 14, 2011 51.77 52.00 50.84 51.38 110,023 -0.84(-1.61%)
Nov 11, 2011 52.13 52.56 52.03 52.22 233,391 +0.97(+1.90%)
Nov 10, 2011 51.07 51.68 50.03 51.25 334,303 +1.08(+2.15%)
Nov 09, 2011 50.89 51.69 50.10 50.17 234,471 -2.62(-4.96%)
Nov 08, 2011 52.35 52.87 51.66 52.79 256,712 +0.77(+1.48%)
Nov 07, 2011 51.95 52.48 51.14 52.02 175,496 +0.07(+0.13%)
Nov 04, 2011 51.25 52.07 50.67 51.95 152,901 +0.29(+0.56%)
Nov 03, 2011 51.24 51.78 50.08 51.66 633,768 +1.31(+2.61%)
Nov 02, 2011 49.41 50.43 49.41 50.34 119,040 +2.22(+4.60%)
Nov 01, 2011 47.44 48.90 47.08 48.13 377,186 -1.56(-3.14%)
Oct 31, 2011 51.47 51.47 49.67 49.69 159,586 -2.62(-5.01%)
Oct 28, 2011 50.73 52.37 50.73 52.31 189,232 +0.88(+1.71%)
Oct 27, 2011 50.52 52.09 50.14 51.43 421,793 +2.85(+5.87%)
Oct 26, 2011 48.21 48.84 47.02 48.58 155,083 +1.32(+2.80%)
Oct 25, 2011 48.82 48.82 47.09 47.26 227,631 -1.73(-3.54%)
Oct 24, 2011 48.84 49.34 48.63 48.99 185,919 +0.48(+0.99%)
Oct 21, 2011 47.88 48.62 47.73 48.51 173,374 +1.28(+2.72%)
Oct 20, 2011 47.06 47.54 46.12 47.23 325,555 +0.15(+0.31%)
Oct 19, 2011 47.22 48.11 46.77 47.08 227,603 -0.33(-0.71%)
Oct 18, 2011 45.71 47.67 45.02 47.41 253,195 +1.61(+3.51%)
Oct 17, 2011 46.42 46.67 45.62 45.80 256,092 -0.58(-1.24%)
Oct 14, 2011 45.00 46.38 45.00 46.38 162,636 +2.11(+4.78%)
Oct 13, 2011 43.67 44.51 42.90 44.26 240,378 +0.15(+0.35%)
Oct 12, 2011 44.20 44.94 43.93 44.11 214,307 +0.50(+1.14%)
Oct 11, 2011 43.15 44.25 43.14 43.61 373,792 -0.12(-0.28%)
Oct 10, 2011 42.29 43.81 42.29 43.74 163,283 +2.17(+5.22%)
Oct 07, 2011 42.87 42.92 41.34 41.57 377,156 -1.00(-2.36%)
Oct 06, 2011 42.37 42.76 42.07 42.57 382,198 +1.14(+2.76%)
Oct 05, 2011 39.86 41.61 39.33 41.43 626,775 +1.83(+4.63%)
Oct 04, 2011 37.08 39.69 36.16 39.59 481,381 +1.73(+4.56%)
Oct 03, 2011 39.06 39.51 37.82 37.87 407,636 -1.92(-4.83%)
Sep 30, 2011 40.65 40.77 39.77 39.79 193,090 -1.63(-3.94%)
Sep 29, 2011 42.66 42.66 40.41 41.42 293,591 +0.01(+0.02%)
Sep 28, 2011 43.51 43.88 41.37 41.41 339,153 -2.03(-4.67%)
Sep 27, 2011 43.73 44.66 43.17 43.44 327,819 +0.84(+1.97%)
Sep 26, 2011 41.24 42.66 40.25 42.60 252,972 +1.81(+4.44%)
Sep 23, 2011 41.11 41.72 40.64 40.79 323,041 -0.92(-2.21%)
Sep 22, 2011 43.16 43.16 40.87 41.71 419,824 -3.18(-7.07%)
Sep 21, 2011 46.56 47.22 44.88 44.89 101,382 -1.84(-3.94%)
Sep 20, 2011 47.46 48.11 46.67 46.73 75,883 -0.45(-0.95%)
Sep 19, 2011 46.80 47.65 46.15 47.18 193,881 -0.86(-1.79%)
Sep 16, 2011 48.19 48.51 47.40 48.04 264,450 -0.06(-0.13%)
Sep 15, 2011 47.59 48.12 47.25 48.10 194,872 +1.12(+2.38%)
Sep 14, 2011 46.54 47.54 45.66 46.98 146,108 +0.67(+1.44%)
Sep 13, 2011 46.15 46.58 45.41 46.32 203,378 +0.32(+0.69%)
Sep 12, 2011 45.14 46.13 44.80 46.00 364,923 -0.11(-0.24%)
Sep 09, 2011 47.20 47.45 45.70 46.11 152,714 -1.70(-3.56%)
Sep 08, 2011 48.21 49.00 47.54 47.81 164,292 -0.58(-1.20%)
Sep 07, 2011 47.36 48.51 47.31 48.39 148,354 +1.83(+3.94%)
Sep 06, 2011 45.32 46.61 45.07 46.56 195,136 -0.46(-0.97%)
Sep 02, 2011 47.26 47.65 46.67 47.01 145,054 -1.55(-3.20%)
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.