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

94.76 +2.02 (+2.18%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.78 24.03 23.38 23.53 100,549 -0.18(-0.75%)
Sep 29, 2020 24.35 24.35 23.36 23.71 141,073 -0.70(-2.88%)
Sep 28, 2020 24.34 24.68 24.12 24.42 200,145 +0.56(+2.35%)
Sep 25, 2020 23.76 24.03 23.50 23.85 161,556 -0.08(-0.34%)
Sep 24, 2020 23.62 24.42 23.22 23.93 171,062 +0.13(+0.56%)
Sep 23, 2020 25.14 25.34 23.79 23.80 247,134 -1.29(-5.16%)
Sep 22, 2020 25.17 25.66 24.96 25.10 88,755 -0.13(-0.52%)
Sep 21, 2020 25.43 25.61 24.86 25.23 214,550 -1.05(-4.01%)
Sep 18, 2020 26.35 26.56 26.01 26.28 108,913 -0.15(-0.56%)
Sep 17, 2020 25.88 26.43 25.63 26.43 97,482 +0.14(+0.53%)
Sep 16, 2020 25.40 26.73 25.21 26.29 309,388 +1.15(+4.57%)
Sep 15, 2020 25.45 25.66 25.07 25.14 146,964 -0.15(-0.59%)
Sep 14, 2020 24.96 25.59 24.89 25.29 223,016 +0.45(+1.80%)
Sep 11, 2020 24.87 24.96 24.53 24.84 553,805 +0.19(+0.78%)
Sep 10, 2020 25.99 26.03 24.64 24.65 1,896,064 -1.38(-5.29%)
Sep 09, 2020 26.28 26.28 25.78 26.02 167,933 +0.21(+0.82%)
Sep 08, 2020 26.53 26.73 25.69 25.81 115,732 -1.37(-5.03%)
Sep 04, 2020 27.58 27.72 26.81 27.18 184,183 -0.05(-0.19%)
Sep 03, 2020 27.45 28.00 27.10 27.23 217,897 -0.32(-1.18%)
Sep 02, 2020 27.96 28.00 27.53 27.56 3,938,366 -0.47(-1.69%)
Sep 01, 2020 28.11 28.19 27.62 28.03 46,325 -0.11(-0.37%)
Aug 31, 2020 28.80 28.81 28.14 28.14 81,220 -0.74(-2.55%)
Aug 28, 2020 28.51 28.94 28.37 28.87 65,804 +0.46(+1.64%)
Aug 27, 2020 28.17 28.47 28.00 28.41 215,051 +0.32(+1.12%)
Aug 26, 2020 28.81 28.81 28.07 28.09 111,652 -0.82(-2.82%)
Aug 25, 2020 29.23 29.30 28.59 28.91 101,137 -0.03(-0.09%)
Aug 24, 2020 28.30 29.25 28.16 28.94 113,536 +0.77(+2.74%)
Aug 21, 2020 28.36 28.47 27.98 28.16 79,945 -0.32(-1.11%)
Aug 20, 2020 28.98 28.98 28.48 28.48 91,100 -0.77(-2.64%)
Aug 19, 2020 29.47 29.71 29.17 29.25 122,231 -0.32(-1.10%)
Aug 18, 2020 29.84 30.19 29.54 29.58 79,888 -0.52(-1.72%)
Aug 17, 2020 30.42 30.42 29.81 30.09 103,054 -0.21(-0.69%)
Aug 14, 2020 29.72 30.32 29.70 30.30 91,008 +0.52(+1.74%)
Aug 13, 2020 30.44 30.47 29.73 29.79 164,921 -0.69(-2.27%)
Aug 12, 2020 30.62 30.74 30.20 30.48 109,763 +0.51(+1.70%)
Aug 11, 2020 31.04 31.29 29.86 29.97 144,296 -0.43(-1.41%)
Aug 10, 2020 29.50 30.40 29.42 30.40 94,999 +1.02(+3.46%)
Aug 07, 2020 28.88 29.48 28.44 29.38 105,035 +0.26(+0.90%)
Aug 06, 2020 29.52 29.52 29.01 29.12 84,218 -0.24(-0.81%)
Aug 05, 2020 29.44 29.70 29.01 29.36 238,513 +0.46(+1.58%)
Aug 04, 2020 28.11 29.09 28.11 28.90 198,517 +0.57(+2.01%)
Aug 03, 2020 28.38 28.63 28.07 28.33 185,365 +0.02(+0.06%)
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%)
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.