Skip to main content

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

106.38 +0.82 (+0.78%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.45 34.45 32.61 33.61 398,907 -0.10(-0.30%)
Apr 29, 2020 30.94 33.76 30.94 33.71 468,050 +3.39(+11.18%)
Apr 28, 2020 30.36 30.60 29.47 30.32 343,143 +0.80(+2.71%)
Apr 27, 2020 28.45 29.77 27.67 29.52 334,003 +0.75(+2.61%)
Apr 24, 2020 29.30 29.63 28.11 28.77 244,500 +0.09(+0.30%)
Apr 23, 2020 28.42 29.54 28.23 28.68 424,741 +1.00(+3.63%)
Apr 22, 2020 27.51 28.15 27.22 27.68 341,605 +1.15(+4.33%)
Apr 21, 2020 26.00 26.85 25.66 26.53 339,391 -0.25(-0.93%)
Apr 20, 2020 25.60 27.64 25.22 26.78 428,596 -0.34(-1.25%)
Apr 17, 2020 24.45 27.18 24.45 27.12 491,000 +2.90(+11.97%)
Apr 16, 2020 25.87 25.87 24.21 24.22 318,341 -1.40(-5.46%)
Apr 15, 2020 25.78 25.86 24.64 25.62 313,217 -1.28(-4.76%)
Apr 14, 2020 27.15 27.27 26.48 26.90 315,327 -0.20(-0.74%)
Apr 13, 2020 28.38 28.45 26.70 27.10 223,020 -0.09(-0.33%)
Apr 09, 2020 28.92 29.32 25.91 27.19 486,000 -0.19(-0.69%)
Apr 08, 2020 26.24 27.40 25.83 27.38 245,796 +2.11(+8.35%)
Apr 07, 2020 26.05 27.05 25.18 25.27 287,037 +0.51(+2.06%)
Apr 06, 2020 23.83 24.95 23.58 24.76 361,049 +1.15(+4.87%)
Apr 03, 2020 24.53 24.58 22.81 23.61 532,700 +0.16(+0.68%)
Apr 02, 2020 22.39 25.47 22.34 23.45 393,954 +1.94(+9.02%)
Apr 01, 2020 22.10 22.15 21.09 21.51 254,225 -1.33(-5.82%)
Mar 31, 2020 23.27 23.59 22.34 22.84 261,157 +0.62(+2.79%)
Mar 30, 2020 21.86 22.39 20.87 22.22 470,128 -0.05(-0.22%)
Mar 27, 2020 23.16 23.16 21.99 22.27 195,000 -1.55(-6.51%)
Mar 26, 2020 23.12 24.57 22.76 23.82 259,791 +1.04(+4.57%)
Mar 25, 2020 22.60 24.03 21.01 22.78 517,652 +0.38(+1.70%)
Mar 24, 2020 21.28 22.40 20.77 22.40 398,700 +2.84(+14.52%)
Mar 23, 2020 21.46 21.46 19.26 19.56 304,475 -1.64(-7.74%)
Mar 20, 2020 21.17 22.20 20.46 21.20 273,500 +0.56(+2.71%)
Mar 19, 2020 19.27 20.69 18.51 20.64 289,175 +1.52(+7.95%)
Mar 18, 2020 20.00 20.00 17.63 19.12 182,930 -1.64(-7.90%)
Mar 17, 2020 21.69 22.29 20.69 20.76 131,674 -0.76(-3.53%)
Mar 16, 2020 22.58 24.41 21.34 21.52 224,212 -3.20(-12.94%)
Mar 13, 2020 24.04 24.79 21.58 24.72 229,800 +2.67(+12.11%)
Mar 12, 2020 23.88 24.00 21.66 22.05 238,402 -3.51(-13.73%)
Mar 11, 2020 26.79 27.21 24.85 25.56 339,225 -2.45(-8.75%)
Mar 10, 2020 28.52 28.69 25.58 28.01 500,532 +1.80(+6.87%)
Mar 09, 2020 30.13 33.64 26.16 26.21 347,741 -9.17(-25.92%)
Mar 06, 2020 36.89 37.14 34.74 35.38 313,400 -2.96(-7.72%)
Mar 05, 2020 39.00 39.25 37.85 38.34 146,207 -1.65(-4.13%)
Mar 04, 2020 40.41 40.41 39.06 39.99 187,505 +0.46(+1.16%)
Mar 03, 2020 40.88 41.50 38.98 39.53 174,009 -1.10(-2.71%)
Mar 02, 2020 40.92 41.10 39.16 40.63 131,831 +0.37(+0.92%)
Feb 28, 2020 37.58 40.26 37.58 40.26 253,600 +1.05(+2.68%)
Feb 27, 2020 40.06 41.27 38.77 39.21 390,283 -2.48(-5.95%)
Feb 26, 2020 43.52 43.81 41.69 41.69 131,033 -1.84(-4.23%)
Feb 25, 2020 45.80 45.94 43.16 43.53 150,378 -2.18(-4.77%)
Feb 24, 2020 46.20 46.60 45.46 45.71 86,547 -2.55(-5.28%)
Feb 21, 2020 48.50 48.50 47.85 48.26 93,800 -0.78(-1.59%)
Feb 20, 2020 49.13 49.49 48.83 49.04 64,707 +0.16(+0.33%)
Feb 19, 2020 48.21 49.04 48.05 48.88 93,802 +1.12(+2.35%)
Feb 18, 2020 47.70 47.98 47.32 47.76 90,814 -0.36(-0.75%)
Feb 14, 2020 48.61 48.77 47.81 48.12 67,700 -0.36(-0.74%)
Feb 13, 2020 48.44 48.90 48.27 48.48 49,399 -0.19(-0.39%)
Feb 12, 2020 48.87 49.32 48.36 48.67 88,322 +0.71(+1.48%)
Feb 11, 2020 48.07 48.33 47.78 47.96 91,831 +0.46(+0.97%)
Feb 10, 2020 47.92 47.96 47.30 47.50 84,232 -0.64(-1.33%)
Feb 07, 2020 48.09 48.43 47.88 48.14 75,900 -0.57(-1.17%)
Feb 06, 2020 49.61 49.61 48.71 48.71 91,703 -0.81(-1.64%)
Feb 05, 2020 48.05 49.77 48.05 49.52 168,867 +2.08(+4.38%)
Feb 04, 2020 47.92 48.42 47.35 47.44 100,225 +0.17(+0.36%)
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.