Skip to main content

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

94.59 +1.86 (+2.00%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.97 55.56 54.17 54.17 267,454 +0.53(+0.99%)
Oct 30, 2018 51.68 53.76 51.68 53.64 180,014 +1.38(+2.65%)
Oct 29, 2018 54.17 54.17 51.44 52.25 176,110 -1.51(-2.81%)
Oct 26, 2018 53.74 54.50 52.74 53.76 402,966 -0.51(-0.94%)
Oct 25, 2018 53.97 54.78 53.74 54.28 214,264 +0.94(+1.76%)
Oct 24, 2018 56.62 56.63 53.33 53.34 203,969 -2.97(-5.27%)
Oct 23, 2018 56.71 57.15 55.54 56.31 133,586 -2.01(-3.44%)
Oct 22, 2018 58.85 58.85 57.85 58.31 72,499 -0.60(-1.02%)
Oct 19, 2018 60.23 60.23 58.82 58.91 54,825 -1.28(-2.13%)
Oct 18, 2018 60.07 60.64 59.57 60.19 59,030 -0.60(-0.98%)
Oct 17, 2018 61.31 61.69 60.32 60.79 78,146 -1.01(-1.63%)
Oct 16, 2018 61.41 61.91 61.22 61.79 121,912 +0.76(+1.25%)
Oct 15, 2018 61.89 61.89 60.81 61.03 50,908 -0.34(-0.55%)
Oct 12, 2018 61.85 61.87 60.28 61.37 91,176 +0.75(+1.23%)
Oct 11, 2018 61.92 62.28 60.31 60.62 171,615 -1.87(-2.99%)
Oct 10, 2018 65.36 65.36 62.49 62.49 239,742 -2.93(-4.48%)
Oct 09, 2018 64.89 66.01 64.80 65.42 78,076 +0.71(+1.10%)
Oct 08, 2018 64.69 64.98 64.12 64.71 69,155 -0.36(-0.55%)
Oct 05, 2018 65.02 65.26 64.49 65.07 109,412 -0.02(-0.03%)
Oct 04, 2018 65.70 65.86 64.61 65.08 167,614 -0.71(-1.08%)
Oct 03, 2018 64.92 65.86 64.71 65.80 117,253 +1.30(+2.02%)
Oct 02, 2018 64.85 64.85 63.98 64.50 156,282 -0.27(-0.41%)
Oct 01, 2018 64.19 65.02 64.14 64.76 189,323 +1.06(+1.66%)
Sep 28, 2018 63.62 64.46 63.48 63.71 39,092 -0.03(-0.04%)
Sep 27, 2018 63.96 64.02 63.61 63.73 42,730 +0.22(+0.34%)
Sep 26, 2018 63.84 64.24 63.46 63.51 668,133 -0.78(-1.21%)
Sep 25, 2018 64.06 64.84 63.95 64.29 74,365 +0.55(+0.86%)
Sep 24, 2018 63.01 63.90 63.01 63.74 72,536 +1.34(+2.14%)
Sep 21, 2018 62.30 62.68 61.92 62.41 55,307 +0.59(+0.95%)
Sep 20, 2018 62.27 62.34 61.66 61.82 60,561 -0.17(-0.27%)
Sep 19, 2018 62.25 62.39 61.97 61.99 108,602 -0.10(-0.16%)
Sep 18, 2018 61.77 62.47 61.77 62.09 64,163 +0.75(+1.23%)
Sep 17, 2018 61.60 61.88 61.28 61.34 28,523 -0.09(-0.15%)
Sep 14, 2018 60.98 61.85 60.98 61.43 61,996 +0.29(+0.48%)
Sep 13, 2018 61.14 61.29 60.53 61.14 41,834 -0.03(-0.04%)
Sep 12, 2018 60.93 61.66 60.93 61.16 50,758 +0.55(+0.91%)
Sep 11, 2018 59.70 60.97 59.52 60.61 67,301 +0.77(+1.29%)
Sep 10, 2018 59.96 60.33 59.84 59.84 125,846 +0.04(+0.07%)
Sep 07, 2018 60.01 60.01 59.16 59.80 130,444 -0.41(-0.68%)
Sep 06, 2018 61.53 61.54 60.08 60.21 93,518 -1.48(-2.40%)
Sep 05, 2018 61.59 61.83 60.83 61.69 316,431 -0.34(-0.55%)
Sep 04, 2018 62.95 62.96 61.86 62.03 69,422 -0.36(-0.58%)
Aug 31, 2018 62.39 62.39 62.39 0 -0.38(-0.60%)
Aug 30, 2018 63.12 63.12 62.38 62.77 34,033 -0.04(-0.06%)
Aug 29, 2018 62.32 63.15 62.25 62.81 101,233 +0.64(+1.04%)
Aug 28, 2018 62.79 62.94 62.00 62.16 56,957 -0.39(-0.63%)
Aug 27, 2018 62.20 62.79 62.20 62.56 96,663 +0.34(+0.54%)
Aug 24, 2018 62.24 62.68 62.07 62.22 80,392 +0.69(+1.12%)
Aug 23, 2018 61.35 61.58 61.03 61.53 202,277 -0.04(-0.07%)
Aug 22, 2018 61.07 61.77 61.07 61.57 56,929 +0.99(+1.63%)
Aug 21, 2018 60.30 61.04 60.30 60.58 98,754 +0.64(+1.08%)
Aug 20, 2018 59.24 60.24 59.24 59.94 214,146 +0.52(+0.87%)
Aug 17, 2018 59.55 59.70 59.19 59.42 131,280 +0.11(+0.18%)
Aug 16, 2018 59.08 59.69 59.08 59.31 86,826 +0.46(+0.78%)
Aug 15, 2018 61.20 61.20 58.75 58.85 176,797 -2.95(-4.77%)
Aug 14, 2018 61.87 62.16 61.46 61.80 71,468 +0.44(+0.72%)
Aug 13, 2018 62.14 62.47 61.34 61.35 110,545 -0.90(-1.44%)
Aug 10, 2018 61.67 62.31 61.49 62.25 40,734 +0.44(+0.72%)
Aug 09, 2018 62.07 62.22 61.77 61.81 43,654 -0.37(-0.59%)
Aug 08, 2018 62.30 62.34 61.74 62.17 66,494 -0.67(-1.07%)
Aug 07, 2018 63.38 63.50 62.84 62.84 52,712 +0.13(+0.20%)
Aug 06, 2018 62.53 63.12 62.12 62.72 72,603 +0.52(+0.83%)
Aug 03, 2018 63.05 63.05 61.77 62.20 161,980 -0.89(-1.41%)
Aug 02, 2018 62.77 63.12 62.22 63.09 214,528 +0.02(+0.03%)
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.