Skip to main content

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

106.89 +1.33 (+1.26%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 51.10 51.22 50.68 50.87 103,000 -0.77(-1.49%)
Nov 27, 2019 51.39 51.74 51.07 51.64 207,300 +0.27(+0.53%)
Nov 26, 2019 52.38 52.38 51.32 51.37 147,217 -0.90(-1.72%)
Nov 25, 2019 51.80 52.28 51.56 52.27 127,615 +0.37(+0.71%)
Nov 22, 2019 52.23 52.56 51.80 51.90 185,200 -0.29(-0.56%)
Nov 21, 2019 51.63 52.29 51.39 52.19 113,238 +0.76(+1.48%)
Nov 20, 2019 50.87 51.91 50.36 51.43 229,684 +0.57(+1.12%)
Nov 19, 2019 51.57 51.57 50.75 50.86 163,169 -0.88(-1.70%)
Nov 18, 2019 52.39 52.39 51.43 51.74 126,874 -0.95(-1.80%)
Nov 15, 2019 52.40 52.94 52.25 52.69 97,800 +0.48(+0.92%)
Nov 14, 2019 52.55 52.82 52.00 52.21 69,171 -0.09(-0.17%)
Nov 13, 2019 52.55 52.68 52.00 52.30 68,381 -0.61(-1.15%)
Nov 12, 2019 53.38 53.69 52.56 52.91 97,103 -0.20(-0.38%)
Nov 11, 2019 52.88 53.47 52.74 53.11 96,164 -0.54(-1.01%)
Nov 08, 2019 53.11 53.74 52.62 53.65 89,900 +0.06(+0.11%)
Nov 07, 2019 53.07 53.68 53.07 53.59 175,835 +1.19(+2.27%)
Nov 06, 2019 53.46 53.73 52.18 52.40 102,292 -1.40(-2.59%)
Nov 05, 2019 54.09 54.65 53.55 53.80 161,331 +0.05(+0.10%)
Nov 04, 2019 53.43 54.04 53.25 53.74 140,505 +1.42(+2.71%)
Nov 01, 2019 51.24 52.55 51.24 52.32 101,800 +1.53(+3.01%)
Oct 31, 2019 50.82 50.90 49.89 50.79 96,237 -0.17(-0.33%)
Oct 30, 2019 52.64 52.79 50.86 50.96 112,665 -1.53(-2.91%)
Oct 29, 2019 51.37 53.04 51.31 52.49 74,661 +0.73(+1.41%)
Oct 28, 2019 52.38 52.82 51.76 51.76 82,019 -0.39(-0.75%)
Oct 25, 2019 51.46 52.38 51.46 52.15 135,300 +0.66(+1.28%)
Oct 24, 2019 51.71 51.71 50.96 51.49 68,627 +0.20(+0.39%)
Oct 23, 2019 50.61 51.59 50.40 51.29 91,994 +0.48(+0.94%)
Oct 22, 2019 50.17 51.53 50.00 50.81 79,960 +0.81(+1.62%)
Oct 21, 2019 49.16 50.09 49.16 50.00 57,517 +0.88(+1.79%)
Oct 18, 2019 49.58 50.00 49.10 49.12 127,300 -0.50(-1.01%)
Oct 17, 2019 49.69 49.90 49.34 49.62 246,829 +0.03(+0.06%)
Oct 16, 2019 50.01 50.50 49.55 49.59 86,773 -0.63(-1.25%)
Oct 15, 2019 49.83 50.80 49.53 50.22 165,763 +0.33(+0.66%)
Oct 14, 2019 49.73 50.12 49.21 49.89 113,771 -0.39(-0.78%)
Oct 11, 2019 49.99 50.74 49.99 50.28 205,300 +0.79(+1.60%)
Oct 10, 2019 48.92 49.64 48.72 49.49 154,841 +0.83(+1.71%)
Oct 09, 2019 48.57 48.96 48.47 48.66 49,764 +0.58(+1.21%)
Oct 08, 2019 48.44 48.83 48.07 48.08 108,243 -0.88(-1.80%)
Oct 07, 2019 49.20 49.66 48.84 48.96 107,247 -0.36(-0.73%)
Oct 04, 2019 49.36 49.38 48.60 49.32 73,600 +0.20(+0.41%)
Oct 03, 2019 47.87 49.21 47.70 49.12 157,511 +0.82(+1.70%)
Oct 02, 2019 49.49 49.57 48.22 48.30 64,573 -1.39(-2.80%)
Oct 01, 2019 51.41 51.58 49.69 49.69 64,160 -1.31(-2.57%)
Sep 30, 2019 51.15 51.32 50.87 51.00 56,073 -0.33(-0.64%)
Sep 27, 2019 50.78 51.72 50.78 51.33 48,100 +0.00(+0.00%)
Sep 26, 2019 51.66 51.66 50.89 51.33 52,113 -0.83(-1.59%)
Sep 25, 2019 51.66 52.16 51.42 52.16 58,655 +0.28(+0.54%)
Sep 24, 2019 52.98 52.98 51.55 51.88 76,952 -1.39(-2.61%)
Sep 23, 2019 53.00 53.51 52.87 53.27 73,118 -0.01(-0.02%)
Sep 20, 2019 53.39 53.64 53.04 53.28 99,800 +0.22(+0.41%)
Sep 19, 2019 53.84 53.94 52.94 53.06 189,198 -0.44(-0.82%)
Sep 18, 2019 53.31 53.76 53.03 53.50 88,266 -0.48(-0.89%)
Sep 17, 2019 55.52 55.52 53.66 53.98 485,748 -1.65(-2.97%)
Sep 16, 2019 56.03 56.03 54.11 55.63 189,633 +3.35(+6.41%)
Sep 13, 2019 51.87 52.58 51.77 52.28 118,500 +0.62(+1.20%)
Sep 12, 2019 51.57 52.21 50.95 51.66 148,990 -0.75(-1.43%)
Sep 11, 2019 52.55 53.20 51.93 52.41 143,574 +0.37(+0.71%)
Sep 10, 2019 51.79 53.13 51.78 52.04 112,386 +0.58(+1.13%)
Sep 09, 2019 50.40 51.48 50.36 51.46 88,631 +1.67(+3.35%)
Sep 06, 2019 49.34 49.84 48.82 49.79 59,900 +0.07(+0.14%)
Sep 05, 2019 49.59 50.46 49.54 49.72 138,855 +0.61(+1.24%)
Sep 04, 2019 48.79 49.26 48.68 49.11 38,668 +1.02(+2.12%)
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.