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

95.35 +1.34 (+1.43%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.17 50.84 49.81 50.58 114,533 +0.67(+1.35%)
Sep 29, 2016 49.57 50.54 49.20 49.91 168,609 +0.29(+0.58%)
Sep 28, 2016 47.44 49.66 46.90 49.62 283,395 +2.47(+5.23%)
Sep 27, 2016 47.21 47.28 46.65 47.16 180,883 -0.68(-1.43%)
Sep 26, 2016 47.68 48.66 47.68 47.84 182,193 -0.18(-0.38%)
Sep 23, 2016 48.95 49.29 47.64 48.02 143,279 -1.13(-2.30%)
Sep 22, 2016 49.64 49.93 49.10 49.15 121,726 +0.13(+0.27%)
Sep 21, 2016 48.04 49.02 48.03 49.02 109,962 +1.48(+3.10%)
Sep 20, 2016 47.90 48.26 47.55 47.55 72,791 -0.39(-0.80%)
Sep 19, 2016 48.38 48.61 47.93 47.93 83,546 -0.11(-0.24%)
Sep 16, 2016 47.55 48.08 47.46 48.05 61,914 -0.08(-0.17%)
Sep 15, 2016 47.55 48.52 47.42 48.13 99,927 +0.85(+1.80%)
Sep 14, 2016 48.05 48.79 47.19 47.28 149,492 -0.92(-1.91%)
Sep 13, 2016 49.17 49.19 47.97 48.19 183,707 -1.76(-3.53%)
Sep 12, 2016 49.10 50.18 48.74 49.96 166,649 +0.46(+0.93%)
Sep 09, 2016 50.46 50.67 49.50 49.50 106,441 -1.52(-2.97%)
Sep 08, 2016 50.04 51.11 49.93 51.02 158,153 +1.21(+2.44%)
Sep 07, 2016 49.74 50.03 49.48 49.80 84,778 +0.43(+0.88%)
Sep 06, 2016 48.77 49.37 48.72 49.37 102,965 +0.66(+1.36%)
Sep 02, 2016 48.38 48.70 48.70 48.70 118,630 +0.71(+1.47%)
Sep 01, 2016 47.88 48.16 47.52 48.00 136,971 -0.08(-0.17%)
Aug 31, 2016 48.90 48.96 47.88 48.08 91,033 -1.06(-2.15%)
Aug 30, 2016 49.47 49.84 48.93 49.14 233,737 -0.25(-0.50%)
Aug 29, 2016 48.92 49.38 48.73 49.38 61,226 +0.42(+0.85%)
Aug 26, 2016 49.10 49.64 48.70 48.97 100,260 -0.04(-0.08%)
Aug 25, 2016 48.89 49.20 48.74 49.01 65,024 -0.02(-0.05%)
Aug 24, 2016 49.25 49.54 48.91 49.03 103,764 -0.39(-0.80%)
Aug 23, 2016 48.63 49.52 48.63 49.42 75,485 +0.64(+1.31%)
Aug 22, 2016 48.97 49.02 48.48 48.79 86,834 -0.75(-1.51%)
Aug 19, 2016 49.53 49.64 49.24 49.53 74,033 -0.25(-0.51%)
Aug 18, 2016 49.01 49.79 49.01 49.79 154,892 +1.04(+2.14%)
Aug 17, 2016 48.36 48.77 48.10 48.74 122,156 +0.14(+0.29%)
Aug 16, 2016 48.40 48.79 47.87 48.60 85,369 +0.08(+0.17%)
Aug 15, 2016 48.36 48.65 48.07 48.52 104,776 +0.56(+1.16%)
Aug 12, 2016 47.92 48.15 47.68 47.97 127,372 +0.25(+0.53%)
Aug 11, 2016 47.06 48.06 46.80 47.71 128,151 +0.98(+2.11%)
Aug 10, 2016 47.26 47.63 46.64 46.73 159,937 -0.38(-0.80%)
Aug 09, 2016 47.74 47.85 46.94 47.10 114,702 -0.50(-1.05%)
Aug 08, 2016 47.40 48.18 47.35 47.60 105,984 +0.67(+1.43%)
Aug 05, 2016 46.22 47.03 46.00 46.93 105,484 +0.90(+1.96%)
Aug 04, 2016 45.88 46.67 45.74 46.03 138,675 -0.07(-0.16%)
Aug 03, 2016 44.63 46.11 44.45 46.10 257,425 +1.47(+3.29%)
Aug 02, 2016 44.61 44.87 43.68 44.63 118,498 +0.34(+0.76%)
Aug 01, 2016 45.55 45.68 44.11 44.30 106,384 -1.68(-3.66%)
Jul 29, 2016 44.68 46.02 44.47 45.98 104,191 +0.97(+2.15%)
Jul 28, 2016 44.74 45.27 44.66 45.01 169,554 +0.28(+0.62%)
Jul 27, 2016 45.57 46.10 44.49 44.73 293,586 -0.75(-1.64%)
Jul 26, 2016 44.46 45.50 44.36 45.48 144,980 +0.86(+1.93%)
Jul 25, 2016 45.24 45.29 44.27 44.62 339,269 -1.00(-2.19%)
Jul 22, 2016 45.72 45.73 45.34 45.62 66,386 +0.11(+0.23%)
Jul 21, 2016 46.12 46.75 45.46 45.51 100,218 -0.63(-1.37%)
Jul 20, 2016 45.82 46.46 45.27 46.14 157,165 +0.04(+0.09%)
Jul 19, 2016 46.48 46.55 45.98 46.10 125,038 -0.54(-1.16%)
Jul 18, 2016 46.69 46.69 46.01 46.64 169,167 +0.07(+0.14%)
Jul 15, 2016 47.00 47.16 46.43 46.58 64,718 -0.24(-0.51%)
Jul 14, 2016 46.80 47.40 46.71 46.82 125,311 +0.11(+0.25%)
Jul 13, 2016 47.37 47.60 46.11 46.70 237,807 -0.82(-1.73%)
Jul 12, 2016 46.67 47.84 46.66 47.52 186,154 +1.71(+3.74%)
Jul 11, 2016 46.13 46.34 45.81 45.81 155,094 -0.05(-0.11%)
Jul 08, 2016 45.76 46.00 45.12 45.86 88,974 +0.74(+1.64%)
Jul 07, 2016 46.23 46.75 44.86 45.12 183,177 -0.66(-1.43%)
Jul 06, 2016 45.37 45.79 44.92 45.78 210,730 +0.10(+0.22%)
Jul 05, 2016 46.24 46.38 45.06 45.68 355,775 -1.49(-3.16%)
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.