Skip to main content

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

101.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 100.91 102.06 100.32 101.08 127,137 +1.35(+1.35%)
Nov 28, 2022 99.81 101.32 99.29 99.73 162,951 -3.06(-2.98%)
Nov 25, 2022 103.10 103.93 102.66 102.79 72,786 -0.17(-0.17%)
Nov 23, 2022 102.97 104.00 101.83 102.96 142,014 -1.25(-1.20%)
Nov 22, 2022 101.88 104.46 101.56 104.21 191,220 +3.89(+3.88%)
Nov 21, 2022 99.91 100.97 97.10 100.32 413,452 -1.86(-1.82%)
Nov 18, 2022 101.19 102.51 99.74 102.18 297,478 -1.32(-1.28%)
Nov 17, 2022 101.79 103.50 101.03 103.50 129,526 +0.49(+0.48%)
Nov 16, 2022 104.89 104.89 102.60 103.01 109,984 -2.93(-2.77%)
Nov 15, 2022 104.86 106.06 104.10 105.94 166,931 +1.83(+1.76%)
Nov 14, 2022 104.34 106.36 104.04 104.11 149,104 -0.54(-0.52%)
Nov 11, 2022 103.92 105.17 102.99 104.65 160,611 +2.79(+2.74%)
Nov 10, 2022 100.98 101.92 99.57 101.86 178,579 +2.99(+3.02%)
Nov 09, 2022 103.79 103.79 98.67 98.87 258,679 -6.12(-5.83%)
Nov 08, 2022 105.21 105.43 103.21 104.99 196,107 -0.15(-0.14%)
Nov 07, 2022 103.95 105.61 103.35 105.14 347,109 +2.40(+2.34%)
Nov 04, 2022 104.30 105.56 101.05 102.74 299,871 +0.74(+0.73%)
Nov 03, 2022 99.10 102.83 98.66 102.00 306,889 +2.58(+2.60%)
Nov 02, 2022 101.74 99.12 99.42 264,209 -2.31(-2.27%)
Nov 01, 2022 102.70 102.70 101.08 101.73 229,462 +1.03(+1.02%)
Oct 31, 2022 98.94 102.15 98.82 100.70 198,057 +0.92(+0.92%)
Oct 28, 2022 101.55 101.84 97.81 99.78 190,214 -0.48(-0.48%)
Oct 27, 2022 101.76 102.66 100.10 100.26 317,345 +0.05(+0.05%)
Oct 26, 2022 99.35 101.11 99.04 100.21 305,047 +1.48(+1.50%)
Oct 25, 2022 98.80 99.15 97.60 98.73 187,250 -0.13(-0.13%)
Oct 24, 2022 98.75 99.81 98.11 98.86 191,074 +0.22(+0.22%)
Oct 21, 2022 97.30 98.69 95.97 98.64 238,051 +2.06(+2.13%)
Oct 20, 2022 97.71 98.85 96.18 96.58 439,780 -0.04(-0.04%)
Oct 19, 2022 94.17 96.95 94.02 96.62 230,224 +2.51(+2.67%)
Oct 18, 2022 94.31 95.27 92.41 94.11 150,745 +0.81(+0.87%)
Oct 17, 2022 93.43 94.91 92.87 93.30 121,104 +1.10(+1.19%)
Oct 14, 2022 95.75 97.01 92.01 92.20 149,892 -4.59(-4.74%)
Oct 13, 2022 91.77 97.25 91.69 96.79 219,738 +3.58(+3.84%)
Oct 12, 2022 91.90 93.95 90.67 93.21 122,057 +1.16(+1.26%)
Oct 11, 2022 90.86 93.72 90.48 92.05 274,712 -0.94(-1.01%)
Oct 10, 2022 95.03 96.26 92.37 92.99 199,593 -1.68(-1.77%)
Oct 07, 2022 94.98 96.90 93.96 94.67 253,146 -0.54(-0.57%)
Oct 06, 2022 93.50 95.66 93.04 95.21 252,129 +1.16(+1.23%)
Oct 05, 2022 93.00 94.87 91.01 94.05 267,865 +1.14(+1.23%)
Oct 04, 2022 90.84 92.92 89.78 92.91 369,600 +4.52(+5.11%)
Oct 03, 2022 86.34 88.97 86.34 88.39 263,494 +5.11(+6.14%)
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%)
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.