Skip to main content

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

94.30 +1.56 (+1.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 50.31 51.04 50.23 50.97 219,307 +2.71(+5.62%)
Nov 29, 2011 47.54 48.66 47.43 48.26 168,266 +0.86(+1.80%)
Nov 28, 2011 47.03 47.80 46.94 47.40 168,655 +2.13(+4.70%)
Nov 25, 2011 45.47 46.05 45.25 45.27 196,786 -0.40(-0.87%)
Nov 23, 2011 46.82 46.83 45.67 45.67 1,103,821 -1.87(-3.92%)
Nov 22, 2011 47.97 48.28 47.02 47.53 130,484 -0.59(-1.23%)
Nov 21, 2011 47.91 48.29 47.17 48.12 130,580 -0.89(-1.81%)
Nov 18, 2011 49.38 49.56 48.53 49.01 414,449 +0.06(+0.13%)
Nov 17, 2011 50.64 50.87 48.52 48.95 312,550 -1.82(-3.58%)
Nov 16, 2011 51.05 52.28 50.65 50.77 1,012,448 -0.86(-1.67%)
Nov 15, 2011 51.30 51.97 50.86 51.63 129,938 +0.26(+0.50%)
Nov 14, 2011 51.77 52.00 50.84 51.37 110,032 -0.84(-1.61%)
Nov 11, 2011 52.13 52.55 52.03 52.21 233,409 +0.97(+1.90%)
Nov 10, 2011 51.07 51.68 50.03 51.24 334,328 +1.08(+2.15%)
Nov 09, 2011 50.88 51.69 50.09 50.16 234,489 -2.62(-4.96%)
Nov 08, 2011 52.35 52.87 51.65 52.78 256,731 +0.77(+1.48%)
Nov 07, 2011 51.95 52.48 51.14 52.01 175,509 +0.07(+0.13%)
Nov 04, 2011 51.24 52.07 50.67 51.94 152,913 +0.29(+0.56%)
Nov 03, 2011 51.23 51.78 50.08 51.65 633,816 +1.31(+2.61%)
Nov 02, 2011 49.41 50.43 49.41 50.34 119,050 +2.22(+4.60%)
Nov 01, 2011 47.43 48.89 47.08 48.12 377,214 -1.56(-3.14%)
Oct 31, 2011 51.47 51.47 49.67 49.69 159,598 -2.62(-5.01%)
Oct 28, 2011 50.73 52.37 50.73 52.31 189,247 +0.88(+1.71%)
Oct 27, 2011 50.51 52.08 50.14 51.43 421,826 +2.85(+5.87%)
Oct 26, 2011 48.21 48.83 47.01 48.58 155,094 +1.32(+2.80%)
Oct 25, 2011 48.82 48.82 47.09 47.25 227,649 -1.73(-3.54%)
Oct 24, 2011 48.84 49.34 48.63 48.99 185,933 +0.48(+0.99%)
Oct 21, 2011 47.88 48.61 47.73 48.51 173,388 +1.28(+2.72%)
Oct 20, 2011 47.06 47.53 46.12 47.22 325,580 +0.15(+0.31%)
Oct 19, 2011 47.22 48.11 46.77 47.08 227,620 -0.33(-0.71%)
Oct 18, 2011 45.71 47.67 45.02 47.41 253,214 +1.61(+3.51%)
Oct 17, 2011 46.41 46.67 45.61 45.80 256,111 -0.58(-1.24%)
Oct 14, 2011 44.99 46.38 44.99 46.38 162,648 +2.11(+4.78%)
Oct 13, 2011 43.66 44.50 42.89 44.26 240,396 +0.15(+0.35%)
Oct 12, 2011 44.19 44.94 43.93 44.11 214,324 +0.50(+1.14%)
Oct 11, 2011 43.15 44.25 43.13 43.61 373,821 -0.12(-0.28%)
Oct 10, 2011 42.29 43.81 42.29 43.73 163,296 +2.17(+5.22%)
Oct 07, 2011 42.86 42.92 41.34 41.56 377,185 -1.00(-2.36%)
Oct 06, 2011 42.36 42.75 42.07 42.57 382,228 +1.14(+2.76%)
Oct 05, 2011 39.86 41.60 39.33 41.42 626,823 +1.83(+4.63%)
Oct 04, 2011 37.08 39.69 36.15 39.59 481,418 +1.73(+4.56%)
Oct 03, 2011 39.06 39.50 37.82 37.86 407,667 -1.92(-4.83%)
Sep 30, 2011 40.65 40.76 39.77 39.78 193,105 -1.63(-3.94%)
Sep 29, 2011 42.65 42.65 40.41 41.42 293,614 +0.01(+0.02%)
Sep 28, 2011 43.51 43.87 41.36 41.41 339,179 -2.03(-4.67%)
Sep 27, 2011 43.73 44.66 43.17 43.44 327,845 +0.84(+1.97%)
Sep 26, 2011 41.24 42.65 40.24 42.60 252,992 +1.81(+4.44%)
Sep 23, 2011 41.11 41.71 40.64 40.79 323,065 -0.92(-2.21%)
Sep 22, 2011 43.15 43.15 40.87 41.71 419,856 -3.18(-7.07%)
Sep 21, 2011 46.56 47.21 44.88 44.88 101,390 -1.84(-3.94%)
Sep 20, 2011 47.45 48.11 46.67 46.72 75,889 -0.45(-0.95%)
Sep 19, 2011 46.80 47.65 46.15 47.17 193,895 -0.86(-1.79%)
Sep 16, 2011 48.18 48.50 47.40 48.04 264,470 -0.06(-0.13%)
Sep 15, 2011 47.59 48.11 47.24 48.10 194,887 +1.12(+2.38%)
Sep 14, 2011 46.54 47.54 45.65 46.98 146,120 +0.67(+1.44%)
Sep 13, 2011 46.15 46.58 45.41 46.31 203,393 +0.32(+0.69%)
Sep 12, 2011 45.14 46.13 44.80 45.99 364,951 -0.11(-0.24%)
Sep 09, 2011 47.20 47.45 45.70 46.10 152,726 -1.70(-3.56%)
Sep 08, 2011 48.21 49.00 47.54 47.80 164,305 -0.58(-1.20%)
Sep 07, 2011 47.36 48.51 47.31 48.38 148,366 +1.83(+3.94%)
Sep 06, 2011 45.32 46.61 45.07 46.55 195,151 -0.46(-0.97%)
Sep 02, 2011 47.25 47.65 46.67 47.01 145,065 -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.