Skip to main content

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

83.28 -0.21 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 82.93 84.46 81.93 83.28 153,775 -0.21(-0.25%)
Sep 29, 2022 83.06 83.61 80.79 83.49 216,237 +0.01(+0.01%)
Sep 28, 2022 79.67 83.77 79.13 83.48 280,207 +4.83(+6.14%)
Sep 27, 2022 78.99 80.31 78.09 78.65 242,792 +1.10(+1.42%)
Sep 26, 2022 79.32 80.63 77.53 77.55 321,906 -3.54(-4.37%)
Sep 23, 2022 84.68 84.68 80.32 81.09 495,274 -7.00(-7.95%)
Sep 22, 2022 90.56 91.00 88.05 88.09 112,150 -0.89(-1.00%)
Sep 21, 2022 92.20 92.63 88.98 88.98 167,146 -1.48(-1.64%)
Sep 20, 2022 90.38 91.00 89.05 90.46 150,350 -0.45(-0.49%)
Sep 19, 2022 88.23 91.19 88.01 90.91 198,286 -0.16(-0.18%)
Sep 16, 2022 92.77 92.77 89.14 91.07 258,855 -2.14(-2.30%)
Sep 15, 2022 94.57 94.60 92.83 93.21 199,801 -2.81(-2.93%)
Sep 14, 2022 93.93 97.07 93.73 96.02 311,998 +3.48(+3.76%)
Sep 13, 2022 93.68 95.07 92.12 92.54 472,114 -2.12(-2.24%)
Sep 12, 2022 94.27 95.47 93.38 94.66 172,354 +1.83(+1.97%)
Sep 09, 2022 92.14 93.37 91.65 92.83 144,572 +2.50(+2.77%)
Sep 08, 2022 89.80 90.90 89.29 90.33 173,511 +0.81(+0.90%)
Sep 07, 2022 88.75 90.16 87.74 89.52 184,822 -1.39(-1.53%)
Sep 06, 2022 93.33 93.33 90.59 90.91 159,421 -1.35(-1.46%)
Sep 02, 2022 92.38 93.12 91.20 92.26 165,556 +2.15(+2.39%)
Sep 01, 2022 91.51 91.51 88.96 90.11 256,281 -2.68(-2.89%)
Aug 31, 2022 90.87 94.10 90.08 92.79 309,287 +0.11(+0.12%)
Aug 30, 2022 94.75 94.77 91.75 92.68 335,911 -3.70(-3.84%)
Aug 29, 2022 94.78 98.01 94.45 96.38 219,220 +1.18(+1.24%)
Aug 26, 2022 96.02 97.22 94.77 95.20 276,484 -0.77(-0.80%)
Aug 25, 2022 95.91 96.29 94.95 95.97 104,680 +0.72(+0.76%)
Aug 24, 2022 94.10 95.38 93.34 95.25 206,400 +1.67(+1.78%)
Aug 23, 2022 92.70 95.41 92.70 93.58 299,546 +2.36(+2.59%)
Aug 22, 2022 90.14 91.73 88.59 91.22 214,726 +0.45(+0.50%)
Aug 19, 2022 90.64 91.50 90.20 90.77 153,011 -0.56(-0.61%)
Aug 18, 2022 89.12 91.41 89.12 91.33 724,735 +3.22(+3.65%)
Aug 17, 2022 86.82 88.87 86.60 88.11 117,746 +1.13(+1.30%)
Aug 16, 2022 87.78 88.62 85.96 86.98 131,840 +0.31(+0.36%)
Aug 15, 2022 85.31 87.15 83.91 86.67 189,868 -1.70(-1.92%)
Aug 12, 2022 86.86 88.40 86.53 88.37 119,269 +0.99(+1.13%)
Aug 11, 2022 85.40 88.00 85.40 87.38 137,528 +3.55(+4.23%)
Aug 10, 2022 82.94 84.21 81.29 83.83 94,311 +0.89(+1.08%)
Aug 09, 2022 82.53 84.17 82.53 82.94 172,193 +1.61(+1.98%)
Aug 08, 2022 81.25 82.27 80.88 81.33 94,538 +0.29(+0.36%)
Aug 05, 2022 77.99 81.83 77.56 81.04 147,344 +2.22(+2.82%)
Aug 04, 2022 81.79 81.79 78.71 78.82 241,910 -3.02(-3.69%)
Aug 03, 2022 84.66 84.91 80.74 81.84 207,672 -2.28(-2.71%)
Aug 02, 2022 84.03 84.93 82.93 84.12 145,321 +0.11(+0.13%)
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.