Skip to main content

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

107.02 +1.46 (+1.38%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 38.21 38.21 36.21 37.56 118,513 -0.96(-2.50%)
Nov 26, 2008 34.93 38.61 34.82 38.52 844,318 +2.92(+8.20%)
Nov 25, 2008 35.71 36.01 34.21 35.61 423,326 +0.47(+1.34%)
Nov 24, 2008 33.05 36.17 32.71 35.13 488,516 +2.93(+9.09%)
Nov 21, 2008 29.26 32.34 28.76 32.21 1,348,596 +4.07(+14.46%)
Nov 20, 2008 33.31 33.31 28.01 28.14 807,099 -5.77(-17.02%)
Nov 19, 2008 36.84 36.84 33.91 33.91 474,264 -2.55(-6.99%)
Nov 18, 2008 36.09 37.15 34.81 36.46 684,034 +0.54(+1.50%)
Nov 17, 2008 35.89 37.54 35.67 35.92 600,781 -0.49(-1.35%)
Nov 14, 2008 37.34 38.64 36.02 36.41 414,142 -1.87(-4.89%)
Nov 13, 2008 35.05 38.33 32.73 38.28 802,280 +3.84(+11.14%)
Nov 12, 2008 36.53 36.75 34.39 34.45 437,710 -3.14(-8.36%)
Nov 11, 2008 37.99 38.59 36.95 37.59 285,822 -1.59(-4.07%)
Nov 10, 2008 40.30 40.62 38.22 39.18 346,937 +0.69(+1.81%)
Nov 07, 2008 37.77 39.05 37.11 38.49 464,510 +1.10(+2.95%)
Nov 06, 2008 39.01 39.58 36.58 37.39 804,079 -2.55(-6.38%)
Nov 05, 2008 40.31 42.00 39.27 39.93 562,469 -1.49(-3.60%)
Nov 04, 2008 39.43 41.80 39.43 41.42 272,635 +2.96(+7.71%)
Nov 03, 2008 40.21 40.33 37.52 38.46 460,807 -1.84(-4.57%)
Oct 31, 2008 38.06 41.66 37.57 40.30 527,709 +1.27(+3.25%)
Oct 30, 2008 38.02 39.22 36.18 39.03 1,137,447 +2.85(+7.89%)
Oct 29, 2008 35.12 38.13 34.88 36.18 1,590,936 +2.05(+5.99%)
Oct 28, 2008 32.97 34.23 30.25 34.13 591,783 +3.00(+9.65%)
Oct 27, 2008 32.71 34.26 31.10 31.13 395,071 -2.71(-8.02%)
Oct 24, 2008 29.65 34.55 29.65 33.85 1,061,829 -1.38(-3.92%)
Oct 23, 2008 35.01 36.01 32.04 35.23 2,096,034 +0.99(+2.90%)
Oct 22, 2008 37.38 37.38 32.89 34.24 1,247,364 -4.19(-10.90%)
Oct 21, 2008 39.36 40.07 37.60 38.42 1,034,159 -1.53(-3.83%)
Oct 20, 2008 37.25 39.95 37.20 39.95 509,096 +4.51(+12.74%)
Oct 17, 2008 33.13 38.76 32.98 35.44 1,509,685 +0.97(+2.82%)
Oct 16, 2008 32.52 34.47 30.10 34.47 1,302,908 +3.15(+10.06%)
Oct 15, 2008 36.34 36.38 31.22 31.32 582,969 -6.80(-17.84%)
Oct 14, 2008 40.64 41.93 36.69 38.12 920,414 +0.23(+0.61%)
Oct 13, 2008 32.96 37.89 32.96 37.89 643,894 +6.75(+21.70%)
Oct 10, 2008 29.57 33.24 27.96 31.13 1,233,271 -2.58(-7.65%)
Oct 09, 2008 38.82 39.50 33.47 33.71 790,188 -4.04(-10.69%)
Oct 08, 2008 36.16 39.65 34.69 37.75 2,711,163 -0.03(-0.07%)
Oct 07, 2008 40.86 43.06 37.72 37.77 1,112,186 -3.66(-8.83%)
Oct 06, 2008 42.67 42.67 37.11 41.43 1,118,302 -2.97(-6.70%)
Oct 03, 2008 45.90 48.47 44.09 44.41 1,088,908 -0.63(-1.40%)
Oct 02, 2008 51.37 51.37 44.83 45.04 1,005,361 -5.31(-10.54%)
Oct 01, 2008 51.38 51.41 48.88 50.35 679,947 -1.40(-2.70%)
Sep 30, 2008 49.66 52.24 49.61 51.75 726,551 +2.40(+4.86%)
Sep 29, 2008 55.11 55.11 47.21 49.35 1,141,196 -6.64(-11.87%)
Sep 26, 2008 56.62 56.81 54.24 55.99 0 -2.10(-3.62%)
Sep 25, 2008 57.68 58.49 56.57 58.09 678,715 +1.11(+1.95%)
Sep 24, 2008 58.60 59.89 56.82 56.98 578,018 -0.66(-1.14%)
Sep 23, 2008 58.37 60.24 56.92 57.64 697,724 -0.97(-1.66%)
Sep 22, 2008 58.65 61.08 58.42 58.61 770,406 -0.36(-0.61%)
Sep 19, 2008 58.37 62.33 56.05 58.97 0 +3.55(+6.40%)
Sep 18, 2008 53.55 55.90 52.21 55.42 1,125,675 +2.60(+4.93%)
Sep 17, 2008 52.70 55.13 51.25 52.82 1,112,904 -0.65(-1.21%)
Sep 16, 2008 49.80 53.47 48.50 53.47 4,293,013 +1.37(+2.63%)
Sep 15, 2008 54.42 54.61 51.40 52.10 1,320,967 -4.73(-8.33%)
Sep 12, 2008 54.55 57.14 54.55 56.83 1,595,743 +2.16(+3.95%)
Sep 11, 2008 54.17 55.19 51.80 54.67 1,225,048 +0.87(+1.62%)
Sep 10, 2008 51.70 54.42 51.47 53.80 1,756,321 +2.62(+5.12%)
Sep 09, 2008 56.13 56.13 51.14 51.18 1,208,601 -5.31(-9.40%)
Sep 08, 2008 59.78 60.34 55.97 56.49 1,140,244 -1.52(-2.62%)
Sep 05, 2008 57.44 58.20 55.59 58.01 0 +0.65(+1.13%)
Sep 04, 2008 58.07 59.09 56.01 57.36 1,627,160 -0.70(-1.21%)
Sep 03, 2008 58.07 59.45 56.72 58.07 1,426,317 -0.37(-0.63%)
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.