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

29.97 USD -0.17 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 30.05 30.29 29.66 29.97 95,500 -0.17(-0.56%)
Sep 17, 2020 29.52 30.14 29.24 30.14 85,477 +0.16(+0.53%)
Sep 16, 2020 28.97 30.48 28.75 29.98 271,285 +1.31(+4.57%)
Sep 15, 2020 29.02 29.26 28.59 28.67 128,865 -0.17(-0.59%)
Sep 14, 2020 28.47 29.18 28.38 28.84 195,550 +0.51(+1.80%)
Sep 11, 2020 28.36 28.47 27.97 28.33 485,600 +0.22(+0.78%)
Sep 10, 2020 29.64 29.69 28.10 28.11 1,662,550 -1.57(-5.29%)
Sep 09, 2020 29.97 29.97 29.40 29.68 147,251 +0.24(+0.82%)
Sep 08, 2020 30.26 30.49 29.30 29.44 101,479 -1.56(-5.03%)
Sep 04, 2020 31.45 31.61 30.58 31.00 161,500 -0.06(-0.19%)
Sep 03, 2020 31.31 31.93 30.91 31.06 191,062 -0.37(-1.18%)
Sep 02, 2020 31.89 31.93 31.39 31.43 3,453,327 -0.54(-1.69%)
Sep 01, 2020 32.06 32.15 31.50 31.97 40,620 -0.12(-0.37%)
Aug 31, 2020 32.85 32.86 32.09 32.09 71,218 -0.84(-2.55%)
Aug 28, 2020 32.51 33.00 32.35 32.93 57,700 +0.53(+1.64%)
Aug 27, 2020 32.13 32.47 31.93 32.40 188,566 +0.36(+1.12%)
Aug 26, 2020 32.86 32.86 32.01 32.04 97,902 -0.93(-2.82%)
Aug 25, 2020 33.34 33.41 32.60 32.97 88,682 -0.03(-0.09%)
Aug 24, 2020 32.28 33.36 32.12 33.00 99,554 +0.88(+2.74%)
Aug 21, 2020 32.34 32.47 31.91 32.12 70,100 -0.36(-1.11%)
Aug 20, 2020 33.05 33.05 32.48 32.48 79,881 -0.88(-2.64%)
Aug 19, 2020 33.61 33.88 33.27 33.36 107,178 -0.37(-1.10%)
Aug 18, 2020 34.03 34.43 33.69 33.73 70,050 -0.59(-1.72%)
Aug 17, 2020 34.69 34.69 34.00 34.32 90,363 -0.24(-0.69%)
Aug 14, 2020 33.89 34.58 33.87 34.56 79,800 +0.59(+1.74%)
Aug 13, 2020 34.72 34.75 33.90 33.97 144,610 -0.79(-2.27%)
Aug 12, 2020 34.92 35.06 34.44 34.76 96,245 +0.58(+1.70%)
Aug 11, 2020 35.40 35.68 34.05 34.18 126,525 -0.49(-1.41%)
Aug 10, 2020 33.64 34.67 33.55 34.67 83,300 +1.16(+3.46%)
Aug 07, 2020 32.94 33.62 32.43 33.51 92,100 +0.30(+0.90%)
Aug 06, 2020 33.67 33.67 33.08 33.21 73,846 -0.27(-0.81%)
Aug 05, 2020 33.58 33.87 33.08 33.48 209,139 +0.52(+1.58%)
Aug 04, 2020 32.06 33.18 32.06 32.96 174,069 +0.65(+2.01%)
Aug 03, 2020 32.37 32.65 32.01 32.31 162,536 +0.02(+0.06%)
Jul 31, 2020 32.00 32.29 31.69 32.29 199,800 +0.04(+0.12%)
Jul 30, 2020 32.70 32.70 31.62 32.25 112,294 -1.13(-3.39%)
Jul 29, 2020 32.39 33.38 32.30 33.38 99,115 +1.05(+3.25%)
Jul 28, 2020 32.86 33.10 32.31 32.33 101,180 -0.59(-1.79%)
Jul 27, 2020 33.43 33.43 32.74 32.92 90,021 -0.50(-1.50%)
Jul 24, 2020 33.69 34.07 33.39 33.42 88,900 -0.20(-0.59%)
Jul 23, 2020 33.53 33.94 33.32 33.62 264,538 -0.12(-0.36%)
Jul 22, 2020 33.77 33.78 33.12 33.74 3,140,811 -0.40(-1.17%)
Jul 21, 2020 32.50 34.35 32.49 34.14 183,987 +2.09(+6.52%)
Jul 20, 2020 32.38 32.82 32.04 32.05 78,464 -0.29(-0.90%)
Jul 17, 2020 32.99 33.51 32.23 32.34 111,000 -0.59(-1.79%)
Jul 16, 2020 32.75 33.45 32.29 32.93 126,809 -0.09(-0.27%)
Jul 15, 2020 32.91 33.12 32.26 33.02 191,334 +0.91(+2.83%)
Jul 14, 2020 30.80 32.14 30.51 32.11 368,717 +1.21(+3.92%)
Jul 13, 2020 31.54 31.71 30.70 30.90 223,787 -0.47(-1.50%)
Jul 10, 2020 30.30 31.37 30.15 31.37 189,300 +0.99(+3.26%)
Jul 09, 2020 32.01 32.10 30.36 30.38 331,263 -1.82(-5.65%)
Jul 08, 2020 32.20 32.67 31.88 32.20 143,997 -0.06(-0.19%)
Jul 07, 2020 32.94 33.09 32.23 32.26 165,534 -1.15(-3.44%)
Jul 06, 2020 34.15 34.15 32.92 33.41 153,650 +0.06(+0.18%)
Jul 02, 2020 33.50 33.94 33.21 33.35 222,500 +0.64(+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.