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

92.74 +0.45 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.06 28.31 27.79 28.31 227,863 +0.04(+0.12%)
Jul 30, 2020 28.67 28.67 27.73 28.28 128,066 -0.99(-3.39%)
Jul 29, 2020 28.40 29.27 28.32 29.27 113,036 +0.92(+3.25%)
Jul 28, 2020 28.81 29.02 28.33 28.35 115,391 -0.52(-1.79%)
Jul 27, 2020 29.31 29.31 28.71 28.87 102,664 -0.44(-1.50%)
Jul 24, 2020 29.54 29.87 29.28 29.30 101,386 -0.18(-0.59%)
Jul 23, 2020 29.40 29.76 29.22 29.48 301,693 -0.11(-0.36%)
Jul 22, 2020 29.61 29.62 29.04 29.58 3,581,955 -0.35(-1.17%)
Jul 21, 2020 28.50 30.12 28.49 29.94 209,829 +1.83(+6.52%)
Jul 20, 2020 28.39 28.78 28.09 28.10 89,484 -0.25(-0.90%)
Jul 17, 2020 28.93 29.38 28.26 28.36 126,590 -0.52(-1.79%)
Jul 16, 2020 28.72 29.33 28.31 28.87 144,620 -0.08(-0.27%)
Jul 15, 2020 28.86 29.04 28.29 28.95 218,207 +0.80(+2.83%)
Jul 14, 2020 27.01 28.18 26.75 28.16 420,505 +1.06(+3.92%)
Jul 13, 2020 27.66 27.80 26.92 27.09 255,219 -0.41(-1.50%)
Jul 10, 2020 26.57 27.51 26.44 27.51 215,888 +0.87(+3.26%)
Jul 09, 2020 28.07 28.15 26.62 26.64 377,790 -1.60(-5.65%)
Jul 08, 2020 28.23 28.65 27.95 28.23 164,222 -0.05(-0.19%)
Jul 07, 2020 28.88 29.01 28.26 28.29 188,784 -1.01(-3.44%)
Jul 06, 2020 29.94 29.94 28.86 29.30 175,231 +0.05(+0.18%)
Jul 02, 2020 29.37 29.76 29.12 29.24 253,751 +0.56(+1.96%)
Jul 01, 2020 29.55 30.07 28.67 28.68 181,136 -0.89(-3.00%)
Jun 30, 2020 28.42 29.69 28.21 29.57 379,375 +0.85(+2.96%)
Jun 29, 2020 28.37 28.95 28.13 28.72 296,462 +0.48(+1.71%)
Jun 26, 2020 29.08 29.28 28.11 28.23 149,627 -1.20(-4.08%)
Jun 25, 2020 28.69 29.60 28.30 29.44 377,181 +0.57(+1.97%)
Jun 24, 2020 30.49 30.49 28.84 28.87 293,480 -1.96(-6.37%)
Jun 23, 2020 31.23 31.48 30.75 30.83 306,406 -0.04(-0.11%)
Jun 22, 2020 30.79 31.12 30.29 30.86 197,385 -0.07(-0.23%)
Jun 19, 2020 32.44 32.44 30.93 30.93 275,420 -0.53(-1.67%)
Jun 18, 2020 30.75 31.81 30.53 31.46 131,445 +0.49(+1.59%)
Jun 17, 2020 32.12 32.14 30.97 30.97 140,279 -1.36(-4.20%)
Jun 16, 2020 32.89 33.16 31.35 32.33 176,349 +0.96(+3.08%)
Jun 15, 2020 30.02 31.61 29.36 31.36 259,336 +0.05(+0.17%)
Jun 12, 2020 31.90 32.22 30.29 31.31 240,318 +1.08(+3.58%)
Jun 11, 2020 30.81 32.10 30.10 30.23 1,756,219 -3.13(-9.39%)
Jun 10, 2020 34.89 34.89 33.36 33.36 199,679 -1.97(-5.58%)
Jun 09, 2020 35.99 36.01 34.92 35.33 221,897 -2.15(-5.73%)
Jun 08, 2020 37.18 37.48 35.82 37.48 309,336 +2.25(+6.39%)
Jun 05, 2020 34.08 35.40 34.08 35.23 472,495 +2.92(+9.04%)
Jun 04, 2020 32.10 32.50 31.54 32.31 214,145 +0.17(+0.52%)
Jun 03, 2020 31.83 32.25 31.53 32.14 171,097 +0.87(+2.79%)
Jun 02, 2020 30.53 31.27 30.51 31.27 184,495 +1.11(+3.67%)
Jun 01, 2020 29.53 30.32 28.96 30.16 506,437 +0.72(+2.43%)
May 29, 2020 29.96 29.96 29.04 29.44 200,417 -0.53(-1.77%)
May 28, 2020 31.21 31.21 29.78 29.98 293,161 -1.06(-3.43%)
May 27, 2020 31.19 31.19 29.91 31.04 175,044 +0.42(+1.37%)
May 26, 2020 31.06 31.07 30.53 30.62 160,625 +0.66(+2.21%)
May 22, 2020 29.72 29.98 29.22 29.96 93,558 -0.03(-0.12%)
May 21, 2020 30.69 30.70 29.74 29.99 129,748 -0.34(-1.12%)
May 20, 2020 30.06 30.64 29.91 30.33 157,758 +1.14(+3.91%)
May 19, 2020 30.27 30.27 29.16 29.19 184,124 -0.85(-2.82%)
May 18, 2020 29.02 30.18 29.02 30.04 315,396 +2.66(+9.72%)
May 15, 2020 27.22 27.91 26.82 27.38 154,784 +0.20(+0.74%)
May 14, 2020 26.60 27.74 25.73 27.18 276,810 +0.10(+0.35%)
May 13, 2020 28.35 28.35 26.81 27.08 365,442 -1.43(-5.02%)
May 12, 2020 29.65 29.65 28.51 28.51 452,685 -0.52(-1.80%)
May 11, 2020 29.54 29.67 28.96 29.03 575,373 -0.64(-2.16%)
May 08, 2020 28.98 29.70 28.67 29.68 318,627 +1.43(+5.05%)
May 07, 2020 28.05 29.01 27.99 28.25 265,728 +0.76(+2.76%)
May 06, 2020 28.56 28.66 27.39 27.49 541,328 -0.64(-2.26%)
May 05, 2020 29.96 30.03 27.99 28.13 683,313 -0.21(-0.74%)
May 04, 2020 26.67 28.35 26.31 28.34 415,918 +1.34(+4.98%)
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.