Skip to main content

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

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 72.37 72.37 69.18 69.32 445,214 -6.65(-8.76%)
Nov 26, 2014 76.80 75.97 75.97 75.97 291,385 -1.30(-1.69%)
Nov 25, 2014 78.99 79.08 77.04 77.28 347,428 -1.46(-1.85%)
Nov 24, 2014 79.32 79.62 78.22 78.73 561,286 -0.75(-0.94%)
Nov 21, 2014 79.89 80.53 78.92 79.48 203,014 +0.95(+1.21%)
Nov 20, 2014 76.91 78.56 76.61 78.53 246,514 +1.81(+2.36%)
Nov 19, 2014 76.42 77.12 75.63 76.72 193,625 +0.57(+0.74%)
Nov 18, 2014 75.62 76.56 75.09 76.15 144,206 +0.43(+0.57%)
Nov 17, 2014 75.66 76.43 75.25 75.72 197,424 -0.79(-1.03%)
Nov 14, 2014 75.45 76.66 75.20 76.51 175,690 +1.28(+1.71%)
Nov 13, 2014 76.31 76.87 74.42 75.23 248,251 -1.70(-2.21%)
Nov 12, 2014 77.19 78.05 76.89 76.92 157,836 -0.78(-1.00%)
Nov 11, 2014 77.45 78.04 76.64 77.70 139,363 +0.35(+0.45%)
Nov 10, 2014 79.21 79.86 77.12 77.35 207,764 -1.21(-1.54%)
Nov 07, 2014 77.43 79.06 77.40 78.56 277,605 +1.35(+1.75%)
Nov 06, 2014 75.61 77.22 75.19 77.21 295,714 +1.18(+1.55%)
Nov 05, 2014 75.42 76.73 74.82 76.03 214,547 +1.62(+2.18%)
Nov 04, 2014 75.46 75.46 73.63 74.41 240,280 -2.07(-2.71%)
Nov 03, 2014 77.73 79.16 76.31 76.48 196,871 -1.22(-1.57%)
Oct 31, 2014 75.71 77.72 74.90 77.70 268,458 +1.77(+2.34%)
Oct 30, 2014 75.88 76.31 75.10 75.92 103,065 -0.43(-0.56%)
Oct 29, 2014 77.10 77.95 75.61 76.36 204,388 +0.31(+0.40%)
Oct 28, 2014 73.76 76.21 73.37 76.05 149,849 +2.37(+3.21%)
Oct 27, 2014 74.43 75.72 75.72 73.68 204,657 -2.04(-2.70%)
Oct 24, 2014 76.05 76.05 74.62 75.72 197,809 -0.39(-0.52%)
Oct 23, 2014 75.60 76.97 75.32 76.12 90,879 +1.49(+1.99%)
Oct 22, 2014 77.08 77.41 74.57 74.63 205,854 -2.07(-2.70%)
Oct 21, 2014 75.06 76.88 75.06 76.70 202,183 +2.49(+3.36%)
Oct 20, 2014 73.39 73.76 73.03 74.21 155,482 +0.81(+1.11%)
Oct 17, 2014 74.47 75.47 72.67 73.39 141,780 +0.11(+0.14%)
Oct 16, 2014 69.58 73.95 69.41 73.29 182,867 +2.20(+3.10%)
Oct 15, 2014 68.98 71.21 67.20 71.08 213,454 +1.01(+1.44%)
Oct 14, 2014 71.70 72.56 69.76 70.08 295,622 -1.05(-1.48%)
Oct 13, 2014 74.34 75.16 71.10 71.13 270,650 -3.44(-4.61%)
Oct 10, 2014 75.60 76.51 73.78 74.57 326,905 -1.28(-1.68%)
Oct 09, 2014 78.60 78.60 75.81 75.85 319,511 -3.34(-4.21%)
Oct 08, 2014 78.20 79.26 76.58 79.18 283,183 +0.84(+1.08%)
Oct 07, 2014 79.45 80.23 78.33 78.34 215,631 -1.41(-1.77%)
Oct 06, 2014 80.49 80.78 79.12 79.75 266,055 -0.39(-0.49%)
Oct 03, 2014 81.13 81.13 79.61 80.14 172,541 -0.69(-0.85%)
Oct 02, 2014 80.94 81.26 78.80 80.83 305,616 -0.56(-0.68%)
Oct 01, 2014 83.30 83.92 80.97 81.39 252,658 -1.96(-2.35%)
Sep 30, 2014 84.77 84.86 82.73 83.34 158,456 -1.64(-1.93%)
Sep 29, 2014 83.73 85.09 83.47 84.98 121,617 +0.43(+0.51%)
Sep 26, 2014 83.73 84.95 83.42 84.55 81,927 +0.98(+1.17%)
Sep 25, 2014 85.05 85.05 83.57 83.57 191,314 -1.48(-1.74%)
Sep 24, 2014 84.75 85.56 83.40 85.05 177,303 +0.36(+0.43%)
Sep 23, 2014 84.95 85.90 84.62 84.69 87,247 -0.40(-0.47%)
Sep 22, 2014 86.72 86.72 84.68 85.09 92,137 -1.87(-2.15%)
Sep 19, 2014 87.34 87.84 86.79 86.96 142,864 -0.17(-0.20%)
Sep 18, 2014 88.42 88.42 86.77 87.14 111,991 -0.91(-1.03%)
Sep 17, 2014 88.47 88.70 87.76 88.05 69,614 -0.20(-0.23%)
Sep 16, 2014 86.77 88.89 86.77 88.25 72,230 +1.34(+1.54%)
Sep 15, 2014 86.28 87.18 85.56 86.91 134,198 +0.60(+0.70%)
Sep 12, 2014 87.42 87.42 85.99 86.31 93,336 -1.38(-1.57%)
Sep 11, 2014 86.92 87.82 86.43 87.68 80,918 +0.08(+0.09%)
Sep 10, 2014 87.64 87.64 86.32 87.61 109,916 -0.19(-0.22%)
Sep 09, 2014 88.35 88.89 87.23 87.80 105,953 -0.44(-0.50%)
Sep 08, 2014 89.33 89.33 87.72 88.24 51,236 -1.48(-1.65%)
Sep 05, 2014 88.92 89.74 88.51 89.72 43,334 +0.75(+0.84%)
Sep 04, 2014 90.76 90.81 88.54 88.97 722,114 -1.68(-1.85%)
Sep 03, 2014 90.97 91.26 90.59 90.65 46,953 +0.33(+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.