Skip to main content

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

92.74 +0.45 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 38.54 38.91 38.07 38.37 322,074 -0.22(-0.58%)
Nov 27, 2009 38.37 38.84 37.94 38.59 141,050 -1.11(-2.80%)
Nov 25, 2009 38.87 39.78 38.54 39.70 579,195 +0.94(+2.43%)
Nov 24, 2009 38.47 38.79 37.92 38.76 437,718 +0.25(+0.64%)
Nov 23, 2009 38.67 39.32 38.37 38.51 798,753 +0.48(+1.26%)
Nov 20, 2009 38.18 38.30 37.71 38.03 801,860 -0.42(-1.10%)
Nov 19, 2009 39.19 39.19 38.15 38.46 670,023 -1.04(-2.63%)
Nov 18, 2009 40.05 40.05 39.31 39.50 567,742 -0.40(-1.00%)
Nov 17, 2009 40.22 40.22 39.61 39.90 370,204 -0.35(-0.86%)
Nov 16, 2009 39.75 40.55 39.70 40.25 472,424 +0.94(+2.39%)
Nov 13, 2009 39.23 39.58 38.87 39.31 466,279 +0.08(+0.20%)
Nov 12, 2009 40.38 40.38 39.07 39.23 591,351 -1.08(-2.68%)
Nov 11, 2009 41.12 41.21 40.08 40.31 277,259 -0.33(-0.82%)
Nov 10, 2009 40.69 40.88 40.05 40.64 668,114 -0.05(-0.13%)
Nov 09, 2009 40.12 40.75 40.12 40.69 425,216 +1.10(+2.78%)
Nov 06, 2009 39.51 40.24 39.34 39.59 391,811 -0.42(-1.04%)
Nov 05, 2009 39.71 40.02 39.07 40.01 445,819 +0.70(+1.78%)
Nov 04, 2009 39.69 40.16 39.19 39.31 754,097 +0.08(+0.20%)
Nov 03, 2009 37.80 39.35 37.46 39.23 631,598 +0.94(+2.46%)
Nov 02, 2009 38.32 39.09 37.56 38.29 397,279 +0.14(+0.36%)
Oct 30, 2009 39.94 39.98 37.84 38.15 566,342 -2.01(-5.01%)
Oct 29, 2009 39.11 40.26 39.10 40.16 450,040 +1.46(+3.77%)
Oct 28, 2009 40.56 40.56 38.62 38.70 819,837 -2.02(-4.96%)
Oct 27, 2009 40.75 41.43 40.38 40.72 415,932 +0.08(+0.21%)
Oct 26, 2009 41.60 42.64 40.53 40.64 653,800 -0.86(-2.06%)
Oct 23, 2009 41.83 41.91 41.20 41.49 529,341 -1.13(-2.66%)
Oct 22, 2009 42.57 42.70 41.68 42.63 300,480 -0.05(-0.13%)
Oct 21, 2009 42.82 43.92 42.65 42.68 527,546 -0.41(-0.95%)
Oct 20, 2009 42.43 43.11 42.43 43.09 381,534 -0.10(-0.23%)
Oct 19, 2009 42.78 43.27 42.47 43.19 285,052 +0.50(+1.17%)
Oct 16, 2009 42.55 42.84 42.27 42.69 344,090 -0.11(-0.25%)
Oct 15, 2009 41.55 42.81 41.55 42.80 413,789 +0.79(+1.89%)
Oct 14, 2009 42.11 42.13 41.55 42.00 254,588 +0.55(+1.32%)
Oct 13, 2009 41.38 41.53 40.45 41.46 386,324 +0.12(+0.28%)
Oct 12, 2009 41.82 41.94 41.17 41.34 339,476 +0.41(+1.00%)
Oct 09, 2009 40.85 41.24 40.55 40.93 310,950 -0.05(-0.13%)
Oct 08, 2009 39.88 41.12 39.86 40.99 313,964 +1.43(+3.60%)
Oct 07, 2009 39.50 39.77 39.04 39.56 204,016 -0.01(-0.02%)
Oct 06, 2009 38.94 39.69 38.94 39.57 168,479 +1.11(+2.89%)
Oct 05, 2009 37.39 38.54 37.22 38.46 257,042 +1.16(+3.10%)
Oct 02, 2009 36.96 37.56 36.53 37.30 340,453 -0.19(-0.51%)
Oct 01, 2009 39.04 39.07 37.44 37.49 337,611 -1.63(-4.18%)
Sep 30, 2009 39.30 39.54 38.38 39.13 396,550 +0.06(+0.16%)
Sep 29, 2009 39.08 39.26 38.58 39.07 277,422 +0.04(+0.10%)
Sep 28, 2009 38.56 39.09 38.20 39.03 170,195 +0.74(+1.93%)
Sep 25, 2009 38.28 38.65 37.94 38.29 236,367 -0.03(-0.08%)
Sep 24, 2009 39.30 39.30 37.97 38.32 236,196 -0.87(-2.22%)
Sep 23, 2009 40.18 40.18 39.04 39.19 476,754 -0.86(-2.14%)
Sep 22, 2009 39.68 40.18 39.68 40.05 382,063 +0.89(+2.28%)
Sep 21, 2009 38.88 39.29 38.34 39.15 324,825 -0.35(-0.90%)
Sep 18, 2009 40.22 40.32 39.11 39.51 344,648 -0.49(-1.23%)
Sep 17, 2009 40.13 40.65 39.68 40.00 517,305 +0.12(+0.29%)
Sep 16, 2009 39.36 40.22 39.28 39.88 530,225 +0.90(+2.31%)
Sep 15, 2009 38.38 39.11 38.31 38.98 294,522 +0.85(+2.22%)
Sep 14, 2009 37.50 38.18 37.28 38.14 518,474 +0.23(+0.61%)
Sep 11, 2009 37.89 38.62 37.56 37.91 372,269 +0.22(+0.59%)
Sep 10, 2009 36.67 37.69 36.38 37.68 458,885 +1.15(+3.16%)
Sep 09, 2009 36.21 36.84 35.87 36.53 222,304 +0.52(+1.43%)
Sep 08, 2009 35.67 36.24 35.67 36.01 215,790 +1.09(+3.11%)
Sep 04, 2009 34.21 34.97 34.21 34.93 138,876 +0.65(+1.90%)
Sep 03, 2009 34.47 34.61 34.10 34.27 212,041 +0.05(+0.16%)
Sep 02, 2009 34.24 34.66 34.17 34.22 543,579 -0.20(-0.58%)
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.