Skip to main content

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

92.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.98 55.56 54.17 54.17 267,434 +0.53(+0.99%)
Oct 30, 2018 51.69 53.77 51.69 53.64 180,000 +1.38(+2.65%)
Oct 29, 2018 54.17 54.17 51.44 52.26 176,097 -1.51(-2.81%)
Oct 26, 2018 53.74 54.51 52.75 53.77 402,935 -0.51(-0.94%)
Oct 25, 2018 53.97 54.78 53.74 54.28 214,248 +0.94(+1.76%)
Oct 24, 2018 56.62 56.63 53.33 53.34 203,953 -2.97(-5.27%)
Oct 23, 2018 56.71 57.16 55.55 56.31 133,576 -2.01(-3.44%)
Oct 22, 2018 58.85 58.85 57.86 58.32 72,493 -0.60(-1.02%)
Oct 19, 2018 60.23 60.23 58.83 58.92 54,821 -1.28(-2.13%)
Oct 18, 2018 60.08 60.65 59.58 60.20 59,025 -0.60(-0.98%)
Oct 17, 2018 61.31 61.69 60.32 60.79 78,140 -1.01(-1.63%)
Oct 16, 2018 61.41 61.92 61.22 61.80 121,903 +0.76(+1.25%)
Oct 15, 2018 61.89 61.89 60.81 61.04 50,905 -0.34(-0.55%)
Oct 12, 2018 61.86 61.87 60.29 61.37 91,169 +0.75(+1.23%)
Oct 11, 2018 61.92 62.29 60.31 60.62 171,602 -1.87(-2.99%)
Oct 10, 2018 65.37 65.37 62.50 62.50 239,724 -2.93(-4.48%)
Oct 09, 2018 64.90 66.02 64.80 65.42 78,070 +0.71(+1.10%)
Oct 08, 2018 64.69 64.99 64.12 64.71 69,149 -0.36(-0.55%)
Oct 05, 2018 65.02 65.26 64.49 65.07 109,403 -0.02(-0.03%)
Oct 04, 2018 65.71 65.86 64.62 65.09 167,601 -0.71(-1.08%)
Oct 03, 2018 64.93 65.87 64.72 65.80 117,244 +1.30(+2.02%)
Oct 02, 2018 64.85 64.85 63.98 64.50 156,270 -0.27(-0.41%)
Oct 01, 2018 64.19 65.03 64.15 64.77 189,309 +1.06(+1.66%)
Sep 28, 2018 63.62 64.47 63.49 63.71 39,089 -0.03(-0.04%)
Sep 27, 2018 63.96 64.02 63.61 63.74 42,727 +0.22(+0.34%)
Sep 26, 2018 63.85 64.24 63.46 63.52 668,082 -0.78(-1.21%)
Sep 25, 2018 64.06 64.85 63.95 64.30 74,359 +0.55(+0.86%)
Sep 24, 2018 63.02 63.90 63.02 63.75 72,530 +1.34(+2.14%)
Sep 21, 2018 62.30 62.69 61.93 62.41 55,303 +0.59(+0.95%)
Sep 20, 2018 62.28 62.35 61.67 61.83 60,556 -0.17(-0.27%)
Sep 19, 2018 62.25 62.40 61.97 61.99 108,593 -0.10(-0.16%)
Sep 18, 2018 61.77 62.48 61.77 62.10 64,158 +0.75(+1.23%)
Sep 17, 2018 61.60 61.89 61.28 61.34 28,521 -0.09(-0.15%)
Sep 14, 2018 60.98 61.85 60.98 61.43 61,992 +0.29(+0.48%)
Sep 13, 2018 61.15 61.29 60.53 61.14 41,830 -0.03(-0.04%)
Sep 12, 2018 60.93 61.66 60.93 61.17 50,754 +0.55(+0.91%)
Sep 11, 2018 59.71 60.97 59.53 60.61 67,296 +0.77(+1.29%)
Sep 10, 2018 59.97 60.34 59.84 59.84 125,836 +0.04(+0.07%)
Sep 07, 2018 60.02 60.02 59.17 59.80 130,434 -0.41(-0.68%)
Sep 06, 2018 61.53 61.54 60.09 60.21 93,511 -1.48(-2.40%)
Sep 05, 2018 61.59 61.84 60.84 61.69 316,407 -0.34(-0.55%)
Sep 04, 2018 62.96 62.96 61.86 62.04 69,416 -0.36(-0.58%)
Aug 31, 2018 62.40 62.40 62.40 0 -0.38(-0.60%)
Aug 30, 2018 63.13 63.13 62.38 62.77 34,031 -0.04(-0.06%)
Aug 29, 2018 62.33 63.16 62.25 62.81 101,225 +0.64(+1.04%)
Aug 28, 2018 62.79 62.95 62.00 62.17 56,952 -0.39(-0.63%)
Aug 27, 2018 62.20 62.79 62.20 62.56 96,656 +0.34(+0.54%)
Aug 24, 2018 62.25 62.68 62.08 62.22 80,386 +0.69(+1.12%)
Aug 23, 2018 61.35 61.58 61.03 61.53 202,261 -0.04(-0.07%)
Aug 22, 2018 61.07 61.78 61.07 61.58 56,925 +0.99(+1.63%)
Aug 21, 2018 60.30 61.05 60.30 60.59 98,746 +0.64(+1.08%)
Aug 20, 2018 59.24 60.24 59.24 59.94 214,129 +0.52(+0.87%)
Aug 17, 2018 59.55 59.70 59.19 59.42 131,270 +0.11(+0.18%)
Aug 16, 2018 59.08 59.69 59.08 59.32 86,820 +0.46(+0.78%)
Aug 15, 2018 61.21 61.21 58.75 58.86 176,784 -2.95(-4.77%)
Aug 14, 2018 61.88 62.16 61.47 61.80 71,463 +0.44(+0.72%)
Aug 13, 2018 62.15 62.47 61.34 61.36 110,537 -0.90(-1.44%)
Aug 10, 2018 61.68 62.31 61.49 62.25 40,730 +0.44(+0.72%)
Aug 09, 2018 62.07 62.22 61.78 61.81 43,651 -0.37(-0.59%)
Aug 08, 2018 62.30 62.34 61.74 62.18 66,489 -0.67(-1.07%)
Aug 07, 2018 63.38 63.50 62.85 62.85 52,708 +0.13(+0.20%)
Aug 06, 2018 62.53 63.13 62.13 62.72 72,597 +0.52(+0.83%)
Aug 03, 2018 63.06 63.06 61.78 62.20 161,968 -0.89(-1.41%)
Aug 02, 2018 62.77 63.13 62.22 63.09 214,512 +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.