Skip to main content

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

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 62.75 65.20 62.75 64.87 275,263 +5.22(+8.76%)
Nov 29, 2016 59.44 60.17 58.86 59.65 149,215 -0.97(-1.60%)
Nov 28, 2016 62.20 62.76 60.52 60.62 142,169 -1.55(-2.49%)
Nov 25, 2016 62.63 62.63 61.81 62.17 36,760 -0.69(-1.10%)
Nov 23, 2016 62.86 62.86 62.86 0 +0.51(+0.82%)
Nov 22, 2016 62.58 62.86 61.36 62.34 125,078 -0.17(-0.27%)
Nov 21, 2016 61.49 62.51 61.49 62.51 123,164 +2.29(+3.80%)
Nov 18, 2016 60.38 60.68 59.87 60.22 64,708 +0.36(+0.59%)
Nov 17, 2016 61.03 61.66 59.70 59.87 126,715 -0.50(-0.83%)
Nov 16, 2016 60.68 61.44 60.20 60.37 130,860 -0.54(-0.89%)
Nov 15, 2016 59.81 60.94 59.81 60.91 106,288 +1.94(+3.28%)
Nov 14, 2016 58.28 59.05 57.70 58.98 51,542 +0.59(+1.01%)
Nov 11, 2016 58.89 59.21 57.56 58.38 107,584 -0.97(-1.63%)
Nov 10, 2016 59.34 59.92 58.80 59.35 99,465 -0.09(-0.15%)
Nov 09, 2016 57.56 59.93 57.56 59.44 151,634 +1.83(+3.17%)
Nov 08, 2016 57.39 58.05 57.14 57.61 78,539 -0.13(-0.22%)
Nov 07, 2016 57.46 57.76 57.19 57.74 88,338 +1.27(+2.26%)
Nov 04, 2016 56.96 57.47 56.20 56.47 101,997 -0.55(-0.97%)
Nov 03, 2016 56.86 57.41 56.30 57.02 156,204 +0.30(+0.52%)
Nov 02, 2016 56.70 57.07 55.76 56.73 162,883 -0.68(-1.19%)
Nov 01, 2016 58.01 58.45 56.45 57.41 164,989 -0.01(-0.02%)
Oct 31, 2016 57.78 58.37 57.34 57.42 111,742 -0.90(-1.54%)
Oct 28, 2016 58.82 59.73 57.98 58.31 54,784 -0.65(-1.11%)
Oct 27, 2016 59.01 59.52 58.55 58.97 49,212 +0.26(+0.44%)
Oct 26, 2016 58.15 59.07 57.49 58.71 98,627 +0.10(+0.17%)
Oct 25, 2016 59.28 59.87 58.60 58.61 69,773 -0.79(-1.33%)
Oct 24, 2016 59.83 60.09 58.59 59.40 165,879 -0.39(-0.64%)
Oct 21, 2016 59.67 60.04 59.47 59.79 64,522 -0.34(-0.56%)
Oct 20, 2016 59.63 60.33 59.24 60.12 97,018 +0.04(+0.07%)
Oct 19, 2016 59.66 60.60 59.61 60.08 56,315 +0.92(+1.55%)
Oct 18, 2016 59.88 59.88 59.05 59.16 62,952 +0.11(+0.18%)
Oct 17, 2016 59.43 59.72 58.71 59.06 23,834 -0.52(-0.88%)
Oct 14, 2016 60.37 60.62 59.57 59.58 66,887 -0.63(-1.05%)
Oct 13, 2016 60.09 60.56 59.41 60.21 55,973 -0.41(-0.68%)
Oct 12, 2016 60.56 60.84 59.88 60.63 37,297 -0.25(-0.41%)
Oct 11, 2016 61.60 61.70 60.53 60.87 88,205 -0.85(-1.38%)
Oct 10, 2016 61.52 62.15 61.52 61.72 76,275 +0.95(+1.56%)
Oct 07, 2016 61.45 61.58 60.48 60.77 65,211 -0.58(-0.95%)
Oct 06, 2016 61.67 62.01 60.81 61.36 91,765 -0.13(-0.21%)
Oct 05, 2016 60.97 61.82 60.87 61.48 259,889 +1.31(+2.18%)
Oct 04, 2016 60.86 61.05 59.91 60.17 158,848 -0.59(-0.97%)
Oct 03, 2016 60.80 60.92 59.98 60.76 78,997 +0.03(+0.05%)
Sep 30, 2016 60.23 61.04 59.81 60.73 95,394 +0.81(+1.35%)
Sep 29, 2016 59.52 60.68 59.07 59.92 140,433 +0.35(+0.58%)
Sep 28, 2016 56.95 59.63 56.31 59.58 236,037 +2.96(+5.23%)
Sep 27, 2016 56.69 56.76 56.01 56.62 150,656 -0.82(-1.43%)
Sep 26, 2016 57.25 58.42 57.25 57.44 151,747 -0.22(-0.38%)
Sep 23, 2016 58.77 59.18 57.19 57.66 119,336 -1.36(-2.30%)
Sep 22, 2016 59.60 59.95 58.96 59.02 101,384 +0.16(+0.27%)
Sep 21, 2016 57.68 58.86 57.67 58.86 91,587 +1.77(+3.10%)
Sep 20, 2016 57.51 57.94 57.09 57.09 60,627 -0.46(-0.80%)
Sep 19, 2016 58.08 58.37 57.55 57.55 69,584 -0.14(-0.24%)
Sep 16, 2016 57.09 57.73 56.98 57.69 51,568 -0.10(-0.17%)
Sep 15, 2016 57.09 58.26 56.94 57.79 83,228 +1.02(+1.80%)
Sep 14, 2016 57.69 58.57 56.66 56.76 124,511 -1.10(-1.91%)
Sep 13, 2016 59.04 59.06 57.60 57.86 153,008 -2.12(-3.53%)
Sep 12, 2016 58.96 60.25 58.52 59.98 138,801 +0.55(+0.93%)
Sep 09, 2016 60.58 60.84 59.43 59.43 88,654 -1.82(-2.97%)
Sep 08, 2016 60.08 61.36 59.94 61.25 131,725 +1.46(+2.44%)
Sep 07, 2016 59.73 60.07 59.41 59.79 70,611 +0.52(+0.88%)
Sep 06, 2016 58.55 59.27 58.49 59.27 85,759 +0.80(+1.36%)
Sep 02, 2016 58.09 58.47 58.47 58.47 98,806 +0.85(+1.47%)
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.