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

24.48 USD -1.29 (-5.01%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 26.16 26.16 25.67 25.77 90,522 -0.28(-1.07%)
Oct 26, 2020 27.00 27.00 25.79 26.05 197,697 -1.44(-5.24%)
Oct 23, 2020 27.40 27.75 27.16 27.49 142,500 +0.22(+0.81%)
Oct 22, 2020 26.29 27.35 26.01 27.27 197,712 +1.11(+4.24%)
Oct 21, 2020 26.78 26.90 26.14 26.16 96,566 -0.76(-2.82%)
Oct 20, 2020 26.59 27.21 26.39 26.92 197,829 +0.38(+1.43%)
Oct 19, 2020 27.41 27.47 26.53 26.54 118,555 -0.72(-2.64%)
Oct 16, 2020 28.09 28.09 27.21 27.26 187,100 -0.86(-3.06%)
Oct 15, 2020 26.94 28.12 26.94 28.12 184,386 +0.52(+1.88%)
Oct 14, 2020 27.52 28.42 27.52 27.60 158,494 +0.20(+0.73%)
Oct 13, 2020 27.94 28.21 27.40 27.40 255,596 -0.52(-1.86%)
Oct 12, 2020 27.77 28.04 27.30 27.92 1,905,873 +0.17(+0.61%)
Oct 09, 2020 28.29 28.44 27.57 27.75 1,158,000 -0.36(-1.28%)
Oct 08, 2020 27.27 28.11 27.24 28.11 103,768 +1.04(+3.84%)
Oct 07, 2020 26.78 27.17 26.48 27.07 102,881 +0.60(+2.27%)
Oct 06, 2020 27.43 27.75 26.41 26.47 181,852 -0.63(-2.32%)
Oct 05, 2020 26.54 27.10 26.37 27.10 120,114 +1.01(+3.87%)
Oct 02, 2020 24.88 26.29 24.44 26.09 218,200 +0.47(+1.83%)
Oct 01, 2020 26.13 26.24 25.48 25.62 176,100 -0.82(-3.10%)
Sep 30, 2020 26.72 27.00 26.27 26.44 89,498 -0.20(-0.75%)
Sep 29, 2020 27.36 27.36 26.24 26.64 125,568 -0.79(-2.88%)
Sep 28, 2020 27.35 27.73 27.10 27.43 178,148 +0.63(+2.35%)
Sep 25, 2020 26.69 27.00 26.40 26.80 143,800 -0.09(-0.33%)
Sep 24, 2020 26.54 27.44 26.09 26.89 152,261 +0.15(+0.56%)
Sep 23, 2020 28.24 28.47 26.73 26.74 219,972 -1.88(-6.57%)
Sep 22, 2020 28.70 29.26 28.47 28.62 77,825 -0.15(-0.52%)
Sep 21, 2020 29.00 29.21 28.35 28.77 188,127 -1.20(-4.01%)
Sep 18, 2020 30.05 30.29 29.66 29.97 95,500 -0.17(-0.56%)
Sep 17, 2020 29.52 30.14 29.24 30.14 85,477 +0.16(+0.53%)
Sep 16, 2020 28.97 30.48 28.75 29.98 271,285 +1.31(+4.57%)
Sep 15, 2020 29.02 29.26 28.59 28.67 128,865 -0.17(-0.59%)
Sep 14, 2020 28.47 29.18 28.38 28.84 195,550 +0.51(+1.80%)
Sep 11, 2020 28.36 28.47 27.97 28.33 485,600 +0.22(+0.78%)
Sep 10, 2020 29.64 29.69 28.10 28.11 1,662,550 -1.57(-5.29%)
Sep 09, 2020 29.97 29.97 29.40 29.68 147,251 +0.24(+0.82%)
Sep 08, 2020 30.26 30.49 29.30 29.44 101,479 -1.56(-5.03%)
Sep 04, 2020 31.45 31.61 30.58 31.00 161,500 -0.06(-0.19%)
Sep 03, 2020 31.31 31.93 30.91 31.06 191,062 -0.37(-1.18%)
Sep 02, 2020 31.89 31.93 31.39 31.43 3,453,327 -0.54(-1.69%)
Sep 01, 2020 32.06 32.15 31.50 31.97 40,620 -0.12(-0.37%)
Aug 31, 2020 32.85 32.86 32.09 32.09 71,218 -0.84(-2.55%)
Aug 28, 2020 32.51 33.00 32.35 32.93 57,700 +0.53(+1.64%)
Aug 27, 2020 32.13 32.47 31.93 32.40 188,566 +0.36(+1.12%)
Aug 26, 2020 32.86 32.86 32.01 32.04 97,902 -0.93(-2.82%)
Aug 25, 2020 33.34 33.41 32.60 32.97 88,682 -0.03(-0.09%)
Aug 24, 2020 32.28 33.36 32.12 33.00 99,554 +0.88(+2.74%)
Aug 21, 2020 32.34 32.47 31.91 32.12 70,100 -0.36(-1.11%)
Aug 20, 2020 33.05 33.05 32.48 32.48 79,881 -0.88(-2.64%)
Aug 19, 2020 33.61 33.88 33.27 33.36 107,178 -0.37(-1.10%)
Aug 18, 2020 34.03 34.43 33.69 33.73 70,050 -0.59(-1.72%)
Aug 17, 2020 34.69 34.69 34.00 34.32 90,363 -0.24(-0.69%)
Aug 14, 2020 33.89 34.58 33.87 34.56 79,800 +0.59(+1.74%)
Aug 13, 2020 34.72 34.75 33.90 33.97 144,610 -0.79(-2.27%)
Aug 12, 2020 34.92 35.06 34.44 34.76 96,245 +0.58(+1.70%)
Aug 11, 2020 35.40 35.68 34.05 34.18 126,525 -0.49(-1.41%)
Aug 10, 2020 33.64 34.67 33.55 34.67 83,300 +1.16(+3.46%)
Aug 07, 2020 32.94 33.62 32.43 33.51 92,100 +0.30(+0.90%)
Aug 06, 2020 33.67 33.67 33.08 33.21 73,846 -0.27(-0.81%)
Aug 05, 2020 33.58 33.87 33.08 33.48 209,139 +0.52(+1.58%)
Aug 04, 2020 32.06 33.18 32.06 32.96 174,069 +0.65(+2.01%)
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.