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

94.75 +0.74 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.16 50.84 49.81 50.58 114,542 +0.67(+1.35%)
Sep 29, 2016 49.57 50.54 49.19 49.91 168,622 +0.29(+0.58%)
Sep 28, 2016 47.43 49.66 46.90 49.62 283,416 +2.47(+5.23%)
Sep 27, 2016 47.21 47.28 46.65 47.15 180,897 -0.68(-1.43%)
Sep 26, 2016 47.68 48.66 47.68 47.83 182,207 -0.18(-0.38%)
Sep 23, 2016 48.95 49.29 47.63 48.02 143,290 -1.13(-2.30%)
Sep 22, 2016 49.63 49.93 49.10 49.15 121,735 +0.13(+0.27%)
Sep 21, 2016 48.04 49.02 48.03 49.02 109,971 +1.48(+3.11%)
Sep 20, 2016 47.90 48.26 47.54 47.54 72,796 -0.39(-0.80%)
Sep 19, 2016 48.37 48.61 47.93 47.93 83,552 -0.11(-0.24%)
Sep 16, 2016 47.54 48.08 47.45 48.04 61,919 -0.08(-0.17%)
Sep 15, 2016 47.54 48.52 47.42 48.13 99,935 +0.85(+1.80%)
Sep 14, 2016 48.04 48.78 47.19 47.27 149,504 -0.92(-1.91%)
Sep 13, 2016 49.17 49.18 47.97 48.19 183,721 -1.76(-3.53%)
Sep 12, 2016 49.10 50.18 48.74 49.95 166,662 +0.46(+0.93%)
Sep 09, 2016 50.45 50.67 49.49 49.49 106,449 -1.52(-2.97%)
Sep 08, 2016 50.04 51.10 49.92 51.01 158,166 +1.21(+2.44%)
Sep 07, 2016 49.74 50.03 49.48 49.80 84,785 +0.43(+0.88%)
Sep 06, 2016 48.77 49.36 48.72 49.36 102,973 +0.66(+1.36%)
Sep 02, 2016 48.38 48.70 48.70 48.70 118,639 +0.71(+1.47%)
Sep 01, 2016 47.88 48.16 47.52 47.99 136,981 -0.08(-0.17%)
Aug 31, 2016 48.90 48.95 47.88 48.08 91,040 -1.06(-2.15%)
Aug 30, 2016 49.47 49.84 48.93 49.13 233,755 -0.25(-0.50%)
Aug 29, 2016 48.91 49.38 48.72 49.38 61,231 +0.42(+0.85%)
Aug 26, 2016 49.09 49.63 48.70 48.96 100,268 -0.04(-0.08%)
Aug 25, 2016 48.89 49.20 48.73 49.00 65,029 -0.02(-0.05%)
Aug 24, 2016 49.25 49.54 48.90 49.03 103,772 -0.39(-0.80%)
Aug 23, 2016 48.63 49.52 48.63 49.42 75,491 +0.64(+1.31%)
Aug 22, 2016 48.96 49.02 48.48 48.78 86,840 -0.75(-1.51%)
Aug 19, 2016 49.53 49.63 49.24 49.53 74,039 -0.25(-0.51%)
Aug 18, 2016 49.00 49.78 49.00 49.78 154,904 +1.04(+2.14%)
Aug 17, 2016 48.35 48.77 48.10 48.74 122,165 +0.14(+0.29%)
Aug 16, 2016 48.40 48.78 47.87 48.60 85,376 +0.08(+0.17%)
Aug 15, 2016 48.35 48.65 48.07 48.52 104,784 +0.56(+1.16%)
Aug 12, 2016 47.91 48.14 47.68 47.96 127,381 +0.25(+0.53%)
Aug 11, 2016 47.06 48.05 46.80 47.71 128,161 +0.98(+2.11%)
Aug 10, 2016 47.26 47.62 46.63 46.72 159,949 -0.38(-0.80%)
Aug 09, 2016 47.74 47.85 46.94 47.10 114,710 -0.50(-1.05%)
Aug 08, 2016 47.40 48.17 47.35 47.60 105,992 +0.67(+1.43%)
Aug 05, 2016 46.21 47.03 46.00 46.93 105,492 +0.90(+1.96%)
Aug 04, 2016 45.88 46.67 45.74 46.03 138,686 -0.07(-0.16%)
Aug 03, 2016 44.63 46.11 44.45 46.10 257,445 +1.47(+3.29%)
Aug 02, 2016 44.61 44.87 43.68 44.63 118,507 +0.34(+0.76%)
Aug 01, 2016 45.55 45.67 44.11 44.30 106,392 -1.68(-3.66%)
Jul 29, 2016 44.67 46.02 44.47 45.98 104,199 +0.97(+2.15%)
Jul 28, 2016 44.74 45.27 44.66 45.01 169,567 +0.28(+0.62%)
Jul 27, 2016 45.57 46.10 44.48 44.73 293,608 -0.75(-1.64%)
Jul 26, 2016 44.46 45.49 44.35 45.48 144,991 +0.86(+1.93%)
Jul 25, 2016 45.24 45.29 44.27 44.62 339,295 -1.00(-2.19%)
Jul 22, 2016 45.71 45.72 45.34 45.62 66,391 +0.11(+0.23%)
Jul 21, 2016 46.12 46.75 45.45 45.51 100,226 -0.63(-1.37%)
Jul 20, 2016 45.82 46.45 45.26 46.14 157,177 +0.04(+0.09%)
Jul 19, 2016 46.48 46.55 45.98 46.10 125,048 -0.54(-1.16%)
Jul 18, 2016 46.69 46.69 46.01 46.64 169,180 +0.07(+0.14%)
Jul 15, 2016 46.99 47.16 46.43 46.58 64,723 -0.24(-0.51%)
Jul 14, 2016 46.80 47.40 46.70 46.81 125,321 +0.11(+0.25%)
Jul 13, 2016 47.36 47.60 46.11 46.70 237,825 -0.82(-1.73%)
Jul 12, 2016 46.67 47.84 46.66 47.52 186,168 +1.71(+3.74%)
Jul 11, 2016 46.12 46.34 45.80 45.80 155,106 -0.05(-0.11%)
Jul 08, 2016 45.76 46.00 45.12 45.85 88,980 +0.74(+1.64%)
Jul 07, 2016 46.23 46.75 44.85 45.12 183,191 -0.66(-1.43%)
Jul 06, 2016 45.36 45.79 44.92 45.77 210,746 +0.10(+0.22%)
Jul 05, 2016 46.24 46.38 45.06 45.67 355,802 -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.