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 (%)
Feb 28, 2022 68.53 71.23 68.27 71.21 326,352 +2.75(+4.02%)
Feb 25, 2022 67.14 68.56 66.92 68.45 312,569 +1.34(+2.00%)
Feb 24, 2022 69.13 69.13 65.06 67.11 510,114 +0.24(+0.36%)
Feb 23, 2022 66.86 67.88 66.43 66.87 165,191 +0.64(+0.97%)
Feb 22, 2022 70.10 70.10 65.24 66.23 338,297 -1.40(-2.07%)
Feb 18, 2022 67.63 0 -0.41(-0.60%)
Feb 17, 2022 67.63 68.89 67.40 68.03 360,543 +0.33(+0.49%)
Feb 16, 2022 67.86 69.17 67.18 67.70 231,397 +0.34(+0.51%)
Feb 15, 2022 66.99 67.54 65.87 67.36 275,897 -1.09(-1.59%)
Feb 14, 2022 70.07 70.07 67.76 68.44 288,484 -1.86(-2.65%)
Feb 11, 2022 68.48 70.42 68.15 70.31 230,649 +2.27(+3.34%)
Feb 10, 2022 67.76 69.65 67.52 68.03 160,407 -0.03(-0.04%)
Feb 09, 2022 67.02 68.57 67.02 68.06 132,288 +0.93(+1.39%)
Feb 08, 2022 68.66 68.67 66.49 67.13 325,443 -1.63(-2.37%)
Feb 07, 2022 68.44 69.55 67.30 68.76 159,288 +0.16(+0.23%)
Feb 04, 2022 68.52 70.24 68.33 68.60 171,874 +0.99(+1.46%)
Feb 03, 2022 68.26 68.27 66.66 67.62 240,919 -0.86(-1.25%)
Feb 02, 2022 68.09 68.57 66.65 68.47 198,197 +0.75(+1.10%)
Feb 01, 2022 65.32 67.86 64.65 67.73 354,632 +2.10(+3.20%)
Jan 31, 2022 65.53 66.11 65.63 356,304 +0.19(+0.30%)
Jan 28, 2022 65.48 66.05 63.89 65.43 425,977 +0.27(+0.41%)
Jan 27, 2022 65.93 66.55 63.79 65.17 926,840 +0.76(+1.17%)
Jan 26, 2022 66.11 66.32 63.66 64.41 258,374 -0.18(-0.29%)
Jan 25, 2022 61.70 64.91 60.53 64.60 272,371 +2.54(+4.10%)
Jan 24, 2022 60.15 62.35 58.42 62.05 499,997 +0.56(+0.91%)
Jan 21, 2022 62.70 62.72 60.81 61.49 332,323 -1.96(-3.09%)
Jan 20, 2022 64.40 66.00 63.32 63.45 814,774 -1.57(-2.41%)
Jan 19, 2022 66.31 66.31 64.27 65.02 225,405 -0.67(-1.02%)
Jan 18, 2022 67.28 67.28 64.79 65.69 274,899 -0.44(-0.67%)
Jan 14, 2022 66.13 0 +1.84(+2.86%)
Jan 13, 2022 64.95 65.46 64.01 64.29 165,056 -0.59(-0.91%)
Jan 12, 2022 64.66 65.06 64.00 64.88 163,773 +0.74(+1.15%)
Jan 11, 2022 62.75 64.30 61.86 64.14 213,932 +2.16(+3.48%)
Jan 10, 2022 62.16 62.36 60.94 61.99 259,830 -0.17(-0.27%)
Jan 07, 2022 61.82 62.32 61.25 62.15 185,213 +0.76(+1.25%)
Jan 06, 2022 61.19 61.65 60.35 61.39 212,326 +1.82(+3.06%)
Jan 05, 2022 61.05 61.61 59.48 59.57 176,302 -0.90(-1.49%)
Jan 04, 2022 58.89 60.69 58.74 60.47 227,274 +2.38(+4.09%)
Jan 03, 2022 56.63 58.14 56.54 58.09 392,299 +1.69(+3.00%)
Dec 31, 2021 56.36 56.68 56.12 56.40 43,244 +0.03(+0.05%)
Dec 30, 2021 57.20 57.56 56.33 56.37 89,390 -0.76(-1.32%)
Dec 29, 2021 57.28 57.76 56.88 57.13 50,663 -0.17(-0.31%)
Dec 28, 2021 57.86 58.06 57.01 57.30 75,481 -0.14(-0.24%)
Dec 27, 2021 55.46 57.44 54.95 57.44 38,297 +1.82(+3.28%)
Dec 23, 2021 56.06 56.46 55.61 55.62 39,531 -0.05(-0.08%)
Dec 22, 2021 55.39 56.14 54.70 55.66 49,931 +0.33(+0.60%)
Dec 21, 2021 54.17 55.50 54.15 55.33 55,208 +2.11(+3.96%)
Dec 20, 2021 52.25 53.27 51.58 53.22 100,364 -0.71(-1.31%)
Dec 17, 2021 54.72 54.72 53.37 53.93 68,932 -1.13(-2.06%)
Dec 16, 2021 55.58 56.56 54.94 55.06 160,914 +0.24(+0.44%)
Dec 15, 2021 54.77 55.11 53.27 54.82 62,670 -0.04(-0.07%)
Dec 14, 2021 54.86 55.90 54.70 54.86 96,082 -0.51(-0.91%)
Dec 13, 2021 56.96 56.96 55.19 55.37 82,782 -1.97(-3.44%)
Dec 10, 2021 57.67 57.67 56.04 57.34 45,123 +0.53(+0.93%)
Dec 09, 2021 57.49 57.49 56.64 56.81 187,829 -0.93(-1.61%)
Dec 08, 2021 58.36 58.36 57.63 57.74 129,340 -0.16(-0.28%)
Dec 07, 2021 57.25 58.69 57.25 57.91 65,023 +1.87(+3.34%)
Dec 06, 2021 55.73 56.67 54.86 56.04 142,204 +1.15(+2.10%)
Dec 03, 2021 56.48 56.68 54.38 54.89 73,793 -0.51(-0.92%)
Dec 02, 2021 53.44 55.67 52.78 55.40 113,156 +1.62(+3.00%)
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.