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

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 75.82 76.83 75.66 75.93 32,800 -0.03(-0.04%)
Sep 27, 2018 76.23 76.30 75.81 75.96 35,852 +0.26(+0.34%)
Sep 26, 2018 76.09 76.56 75.63 75.70 560,583 -1.10(-1.43%)
Sep 25, 2018 76.52 77.46 76.39 76.80 62,254 +0.66(+0.86%)
Sep 24, 2018 75.27 76.33 75.27 76.14 60,723 +1.59(+2.14%)
Sep 21, 2018 74.42 74.88 73.97 74.55 46,300 +0.70(+0.95%)
Sep 20, 2018 74.39 74.47 73.66 73.85 50,698 -0.20(-0.27%)
Sep 19, 2018 74.36 74.53 74.02 74.05 90,915 -0.12(-0.16%)
Sep 18, 2018 73.78 74.63 73.78 74.17 53,714 +0.90(+1.23%)
Sep 17, 2018 73.58 73.92 73.20 73.27 23,878 -0.11(-0.15%)
Sep 14, 2018 72.84 73.88 72.84 73.38 51,900 +0.35(+0.48%)
Sep 13, 2018 73.04 73.21 72.30 73.03 35,021 -0.03(-0.04%)
Sep 12, 2018 72.78 73.65 72.78 73.06 42,492 +0.66(+0.91%)
Sep 11, 2018 71.32 72.83 71.10 72.40 56,341 +0.92(+1.29%)
Sep 10, 2018 71.63 72.07 71.48 71.48 105,351 +0.05(+0.07%)
Sep 07, 2018 71.69 71.69 70.67 71.43 109,200 -0.49(-0.68%)
Sep 06, 2018 73.50 73.51 71.77 71.92 78,288 -1.77(-2.40%)
Sep 05, 2018 73.57 73.86 72.67 73.69 264,897 -0.41(-0.55%)
Sep 04, 2018 75.20 75.21 73.89 74.10 58,116 -0.43(-0.58%)
Aug 31, 2018 74.53 74.53 74.53 0 -0.45(-0.60%)
Aug 30, 2018 75.40 75.40 74.51 74.98 28,491 -0.05(-0.06%)
Aug 29, 2018 74.45 75.44 74.36 75.03 84,746 +0.77(+1.04%)
Aug 28, 2018 75.00 75.19 74.06 74.25 47,681 -0.47(-0.63%)
Aug 27, 2018 74.30 75.00 74.30 74.72 80,921 +0.41(+0.54%)
Aug 24, 2018 74.35 74.87 74.15 74.32 67,300 +0.82(+1.12%)
Aug 23, 2018 73.28 73.56 72.90 73.50 169,334 -0.05(-0.07%)
Aug 22, 2018 72.95 73.79 72.95 73.55 47,658 +1.18(+1.63%)
Aug 21, 2018 72.03 72.92 72.03 72.37 82,671 +0.77(+1.08%)
Aug 20, 2018 70.76 71.95 70.76 71.60 179,270 +0.62(+0.87%)
Aug 17, 2018 71.13 71.31 70.70 70.98 109,900 +0.13(+0.18%)
Aug 16, 2018 70.57 71.30 70.57 70.85 72,686 +0.55(+0.78%)
Aug 15, 2018 73.11 73.11 70.18 70.30 148,004 -3.52(-4.77%)
Aug 14, 2018 73.91 74.25 73.42 73.82 59,829 +0.53(+0.72%)
Aug 13, 2018 74.23 74.62 73.27 73.29 92,542 -1.07(-1.44%)
Aug 10, 2018 73.67 74.43 73.45 74.36 34,100 +0.53(+0.72%)
Aug 09, 2018 74.14 74.32 73.79 73.83 36,545 -0.44(-0.59%)
Aug 08, 2018 74.42 74.47 73.75 74.27 55,665 -0.80(-1.07%)
Aug 07, 2018 75.71 75.85 75.07 75.07 44,128 +0.15(+0.20%)
Aug 06, 2018 74.69 75.40 74.21 74.92 60,779 +0.62(+0.83%)
Aug 03, 2018 75.32 75.32 73.79 74.30 135,600 -1.06(-1.41%)
Aug 02, 2018 74.98 75.40 74.32 75.36 179,590 +0.02(+0.03%)
Aug 01, 2018 75.55 75.85 74.65 75.34 83,869 -1.16(-1.52%)
Jul 31, 2018 76.66 76.98 75.97 76.50 37,564 -0.15(-0.20%)
Jul 30, 2018 76.08 77.00 76.08 76.65 49,551 +1.13(+1.50%)
Jul 27, 2018 76.50 76.60 75.39 75.52 50,200 -0.86(-1.13%)
Jul 26, 2018 75.05 76.44 75.05 76.38 56,163 +1.07(+1.42%)
Jul 25, 2018 74.91 75.33 74.18 75.31 70,312 +0.89(+1.20%)
Jul 24, 2018 74.03 75.09 74.03 74.42 45,120 +0.87(+1.18%)
Jul 23, 2018 73.96 74.14 73.44 73.55 54,635 -0.02(-0.03%)
Jul 20, 2018 74.14 74.18 73.20 73.57 72,723 -0.32(-0.43%)
Jul 19, 2018 73.33 74.15 73.33 73.89 65,380 +0.14(+0.19%)
Jul 18, 2018 73.12 73.92 72.24 73.75 128,896 +0.16(+0.22%)
Jul 17, 2018 73.52 74.02 72.91 73.59 87,250 -0.18(-0.24%)
Jul 16, 2018 73.99 74.39 72.99 73.77 93,359 -1.24(-1.65%)
Jul 13, 2018 74.22 75.63 74.22 75.01 81,497 +0.58(+0.78%)
Jul 12, 2018 74.79 74.79 73.66 74.43 160,471 +0.15(+0.20%)
Jul 11, 2018 75.38 76.08 73.78 74.28 142,538 -1.91(-2.51%)
Jul 10, 2018 76.62 77.23 75.89 76.19 172,717 +0.12(+0.16%)
Jul 09, 2018 75.65 76.08 75.03 76.07 63,724 +1.53(+2.05%)
Jul 06, 2018 73.04 74.76 73.04 74.54 55,176 +1.06(+1.44%)
Jul 05, 2018 74.41 74.41 73.18 73.48 100,132 -0.26(-0.35%)
Jul 03, 2018 73.74 73.74 73.74 0 +0.64(+0.88%)
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.