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 (%)
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%)
Feb 03, 2020 48.03 48.32 47.18 47.27 140,933 -0.82(-1.71%)
Jan 31, 2020 48.79 48.79 47.82 48.09 178,200 -1.46(-2.95%)
Jan 30, 2020 48.56 49.55 48.56 49.55 93,648 +0.25(+0.51%)
Jan 29, 2020 50.37 50.68 49.27 49.30 83,775 -0.77(-1.54%)
Jan 28, 2020 49.90 50.43 49.68 50.07 81,871 +0.46(+0.93%)
Jan 27, 2020 50.10 50.30 49.52 49.61 56,436 -1.83(-3.56%)
Jan 24, 2020 51.89 51.92 50.86 51.44 96,200 -0.85(-1.63%)
Jan 23, 2020 52.05 52.53 51.35 52.29 127,396 -0.42(-0.80%)
Jan 22, 2020 53.35 53.37 52.66 52.71 144,719 -0.83(-1.55%)
Jan 21, 2020 54.44 54.44 53.54 53.54 109,302 -1.13(-2.07%)
Jan 17, 2020 55.24 55.24 54.51 54.67 108,700 -0.46(-0.83%)
Jan 16, 2020 55.25 55.74 55.06 55.13 86,702 +0.05(+0.09%)
Jan 15, 2020 55.05 55.24 54.69 55.08 81,905 -0.47(-0.85%)
Jan 14, 2020 55.11 55.61 54.82 55.55 115,276 +0.46(+0.83%)
Jan 13, 2020 55.27 55.44 54.80 55.09 117,120 -0.38(-0.69%)
Jan 10, 2020 55.67 55.90 55.35 55.47 79,300 -0.43(-0.77%)
Jan 09, 2020 55.35 55.91 54.49 55.90 173,284 +0.54(+0.98%)
Jan 08, 2020 56.74 56.97 55.14 55.36 189,260 -1.47(-2.59%)
Jan 07, 2020 56.42 56.84 55.98 56.83 68,254 +0.47(+0.83%)
Jan 06, 2020 56.06 56.59 55.78 56.36 122,469 +0.68(+1.23%)
Jan 03, 2020 56.58 56.69 55.37 55.68 83,300 -0.02(-0.04%)
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.