Skip to main content

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

92.74 +0.45 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 31.76 31.76 29.73 29.81 266,273 -2.16(-6.77%)
Nov 27, 2020 32.31 32.46 31.75 31.97 95,488 -0.47(-1.45%)
Nov 25, 2020 32.78 32.89 32.13 32.45 275,568 -0.59(-1.78%)
Nov 24, 2020 32.62 33.16 32.38 33.03 259,061 +1.53(+4.86%)
Nov 23, 2020 29.46 31.53 29.46 31.50 96,782 +2.35(+8.06%)
Nov 20, 2020 29.30 29.42 28.98 29.15 90,770 -0.19(-0.64%)
Nov 19, 2020 28.59 29.39 28.47 29.34 110,583 +0.56(+1.95%)
Nov 18, 2020 29.80 30.14 28.78 28.78 168,853 -0.64(-2.18%)
Nov 17, 2020 28.49 29.42 28.10 29.42 127,410 +0.47(+1.63%)
Nov 16, 2020 28.40 28.97 27.90 28.95 228,878 +1.75(+6.45%)
Nov 13, 2020 26.04 27.32 26.04 27.19 256,133 +1.37(+5.31%)
Nov 12, 2020 26.55 26.85 25.64 25.82 109,705 -1.18(-4.35%)
Nov 11, 2020 27.34 27.43 26.77 27.00 164,348 -0.07(-0.26%)
Nov 10, 2020 26.51 27.07 26.04 27.07 116,903 +0.93(+3.54%)
Nov 09, 2020 23.61 26.67 23.61 26.14 321,270 +3.61(+16.00%)
Nov 06, 2020 23.13 23.50 22.47 22.54 64,370 -0.61(-2.65%)
Nov 05, 2020 23.24 23.69 23.14 23.15 61,966 +0.04(+0.15%)
Nov 04, 2020 22.97 23.63 22.48 23.12 101,426 +0.12(+0.54%)
Nov 03, 2020 23.60 23.68 22.79 22.99 94,365 -0.19(-0.81%)
Nov 02, 2020 22.60 23.46 22.17 23.18 179,109 +0.80(+3.58%)
Oct 30, 2020 22.18 22.42 21.76 22.38 162,555 -0.02(-0.08%)
Oct 29, 2020 21.52 22.44 21.13 22.40 340,033 +0.61(+2.78%)
Oct 28, 2020 22.17 22.46 21.70 21.79 256,166 -1.15(-5.01%)
Oct 27, 2020 23.29 23.29 22.85 22.94 101,691 -0.25(-1.08%)
Oct 26, 2020 24.03 24.03 22.96 23.19 222,091 -1.28(-5.24%)
Oct 23, 2020 24.39 24.70 24.18 24.47 160,083 +0.20(+0.81%)
Oct 22, 2020 23.40 24.35 23.15 24.27 222,108 +0.99(+4.24%)
Oct 21, 2020 23.84 23.95 23.27 23.29 108,481 -0.68(-2.82%)
Oct 20, 2020 23.67 24.22 23.49 23.96 222,239 +0.34(+1.43%)
Oct 19, 2020 24.40 24.45 23.62 23.62 133,183 -0.64(-2.64%)
Oct 16, 2020 25.00 25.00 24.22 24.27 210,187 -0.77(-3.06%)
Oct 15, 2020 23.98 25.03 23.98 25.03 207,138 +0.46(+1.88%)
Oct 14, 2020 24.50 25.30 24.50 24.57 178,051 +0.18(+0.73%)
Oct 13, 2020 24.87 25.11 24.39 24.39 287,135 -0.46(-1.86%)
Oct 12, 2020 24.72 24.96 24.30 24.85 2,141,046 +0.15(+0.61%)
Oct 09, 2020 25.18 25.32 24.54 24.70 1,300,890 -0.32(-1.28%)
Oct 08, 2020 24.27 25.02 24.25 25.02 116,572 +0.93(+3.84%)
Oct 07, 2020 23.84 24.19 23.57 24.10 115,575 +0.53(+2.27%)
Oct 06, 2020 24.42 24.70 23.51 23.56 204,291 -0.56(-2.32%)
Oct 05, 2020 23.62 24.13 23.47 24.12 134,935 +0.90(+3.87%)
Oct 02, 2020 22.15 23.40 21.76 23.22 245,124 +0.42(+1.83%)
Oct 01, 2020 23.26 23.36 22.68 22.81 197,829 -0.73(-3.10%)
Sep 30, 2020 23.79 24.03 23.38 23.54 100,541 -0.18(-0.75%)
Sep 29, 2020 24.35 24.35 23.36 23.71 141,062 -0.70(-2.88%)
Sep 28, 2020 24.35 24.68 24.12 24.42 200,130 +0.56(+2.35%)
Sep 25, 2020 23.76 24.03 23.50 23.86 161,544 -0.08(-0.33%)
Sep 24, 2020 23.62 24.43 23.22 23.94 171,049 +0.13(+0.56%)
Sep 23, 2020 25.14 25.34 23.79 23.80 247,115 -1.29(-5.16%)
Sep 22, 2020 25.17 25.66 24.97 25.10 88,749 -0.13(-0.52%)
Sep 21, 2020 25.43 25.61 24.86 25.23 214,534 -1.05(-4.01%)
Sep 18, 2020 26.35 26.56 26.01 26.28 108,905 -0.15(-0.56%)
Sep 17, 2020 25.89 26.43 25.64 26.43 97,475 +0.14(+0.53%)
Sep 16, 2020 25.40 26.73 25.21 26.29 309,364 +1.15(+4.57%)
Sep 15, 2020 25.45 25.66 25.07 25.14 146,953 -0.15(-0.59%)
Sep 14, 2020 24.97 25.59 24.89 25.29 222,998 +0.45(+1.80%)
Sep 11, 2020 24.87 24.97 24.53 24.84 553,762 +0.19(+0.78%)
Sep 10, 2020 25.99 26.04 24.64 24.65 1,895,919 -1.38(-5.29%)
Sep 09, 2020 26.28 26.28 25.78 26.03 167,920 +0.21(+0.82%)
Sep 08, 2020 26.54 26.74 25.69 25.82 115,723 -1.37(-5.03%)
Sep 04, 2020 27.58 27.72 26.82 27.18 184,169 -0.05(-0.19%)
Sep 03, 2020 27.46 28.00 27.11 27.24 217,881 -0.32(-1.18%)
Sep 02, 2020 27.96 28.00 27.53 27.56 3,938,063 -0.47(-1.69%)
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.