Skip to main content

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

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 85.05 85.75 82.42 82.80 154,315 -1.89(-2.23%)
Apr 28, 2022 82.29 85.46 80.19 84.68 214,520 +2.77(+3.38%)
Apr 27, 2022 80.91 82.59 79.05 81.91 197,149 +1.45(+1.80%)
Apr 26, 2022 80.78 82.80 80.10 80.46 258,358 -0.02(-0.02%)
Apr 25, 2022 80.68 81.00 77.03 80.48 500,438 -2.44(-2.94%)
Apr 22, 2022 85.40 86.36 82.72 82.92 268,930 -2.83(-3.30%)
Apr 21, 2022 89.74 90.32 85.37 85.75 292,333 -3.37(-3.78%)
Apr 20, 2022 88.73 89.46 87.99 89.12 173,982 +1.00(+1.13%)
Apr 19, 2022 88.44 89.49 87.43 88.12 206,414 -1.04(-1.17%)
Apr 18, 2022 88.22 89.73 87.66 89.16 248,940 +1.72(+1.97%)
Apr 14, 2022 87.00 88.12 86.78 87.44 195,360 +0.20(+0.23%)
Apr 13, 2022 87.21 87.54 85.48 87.24 233,517 +1.32(+1.54%)
Apr 12, 2022 86.06 87.60 85.74 85.92 208,421 +1.38(+1.63%)
Apr 11, 2022 86.36 86.36 84.27 84.54 124,026 -2.68(-3.07%)
Apr 08, 2022 84.99 87.54 84.99 87.22 176,949 +2.56(+3.02%)
Apr 07, 2022 84.28 85.13 82.38 84.66 160,836 +0.91(+1.09%)
Apr 06, 2022 84.56 85.19 83.20 83.75 135,433 -0.04(-0.05%)
Apr 05, 2022 86.14 86.83 83.69 83.79 149,013 -1.77(-2.07%)
Apr 04, 2022 86.60 86.67 84.74 85.56 136,226 +0.09(+0.11%)
Apr 01, 2022 84.31 85.75 84.31 85.47 160,803 +1.15(+1.36%)
Mar 31, 2022 84.56 86.60 84.28 84.32 370,035 -0.99(-1.16%)
Mar 30, 2022 85.36 86.28 84.87 85.31 279,420 +1.05(+1.25%)
Mar 29, 2022 82.75 84.34 81.37 84.26 430,968 -0.49(-0.58%)
Mar 28, 2022 85.39 85.39 84.16 84.75 267,814 -2.28(-2.62%)
Mar 25, 2022 83.96 87.03 83.89 87.03 411,642 +2.88(+3.42%)
Mar 24, 2022 84.23 84.65 83.66 84.15 398,737 -0.15(-0.18%)
Mar 23, 2022 83.99 84.82 83.47 84.30 517,617 +1.94(+2.36%)
Mar 22, 2022 83.28 83.28 81.07 82.36 942,488 -0.71(-0.85%)
Mar 21, 2022 81.34 83.17 81.16 83.07 242,654 +3.26(+4.08%)
Mar 18, 2022 79.38 80.21 79.18 79.81 167,566 +0.21(+0.26%)
Mar 17, 2022 77.91 79.88 77.54 79.60 275,863 +3.40(+4.46%)
Mar 16, 2022 76.35 76.81 75.21 76.20 271,786 +0.34(+0.45%)
Mar 15, 2022 74.09 76.58 73.83 75.86 729,849 -1.29(-1.67%)
Mar 14, 2022 78.32 78.68 75.75 77.15 364,198 -2.36(-2.97%)
Mar 11, 2022 79.89 81.15 79.45 79.51 316,204 -1.30(-1.61%)
Mar 10, 2022 79.20 81.02 80.81 633,488 +2.27(+2.89%)
Mar 09, 2022 77.46 79.78 75.99 78.54 543,369 -1.49(-1.86%)
Mar 08, 2022 82.15 83.33 77.83 80.03 634,394 -0.52(-0.65%)
Mar 07, 2022 82.02 83.04 78.94 80.55 404,186 -0.22(-0.27%)
Mar 04, 2022 79.11 80.82 78.69 80.77 342,167 +2.24(+2.85%)
Mar 03, 2022 78.43 79.45 77.67 78.53 313,396 -0.53(-0.67%)
Mar 02, 2022 79.50 79.93 78.10 79.06 510,622 +1.19(+1.53%)
Mar 01, 2022 78.53 79.17 76.75 77.87 391,511 +0.55(+0.71%)
Feb 28, 2022 74.41 77.34 74.13 77.32 300,553 +2.99(+4.02%)
Feb 25, 2022 72.90 74.44 72.66 74.33 287,860 +1.46(+2.00%)
Feb 24, 2022 75.06 75.06 70.64 72.87 469,788 +0.26(+0.36%)
Feb 23, 2022 72.60 73.71 72.13 72.61 152,133 +0.70(+0.97%)
Feb 22, 2022 76.12 76.12 70.84 71.91 311,554 -1.52(-2.07%)
Feb 18, 2022 73.43 0 -0.44(-0.60%)
Feb 17, 2022 73.43 74.81 73.18 73.87 332,041 +0.36(+0.49%)
Feb 16, 2022 73.69 75.11 72.95 73.51 213,105 +0.37(+0.51%)
Feb 15, 2022 72.74 73.34 71.52 73.14 254,087 -1.18(-1.59%)
Feb 14, 2022 76.08 76.08 73.58 74.32 265,679 -2.02(-2.65%)
Feb 11, 2022 74.36 76.46 74.00 76.34 212,416 +2.47(+3.34%)
Feb 10, 2022 73.58 75.63 73.32 73.87 147,727 -0.03(-0.04%)
Feb 09, 2022 72.77 74.46 72.77 73.90 121,831 +1.01(+1.39%)
Feb 08, 2022 74.55 74.56 72.20 72.89 299,716 -1.77(-2.37%)
Feb 07, 2022 74.32 75.52 73.08 74.66 146,696 +0.17(+0.23%)
Feb 04, 2022 74.40 76.27 74.20 74.49 158,287 +1.07(+1.46%)
Feb 03, 2022 74.12 74.13 72.38 73.42 221,874 -0.93(-1.25%)
Feb 02, 2022 73.94 74.46 72.37 74.35 182,529 +0.81(+1.10%)
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.