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

92.74 +0.45 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.81 28.82 28.14 28.14 81,214 -0.74(-2.55%)
Aug 28, 2020 28.51 28.94 28.37 28.88 65,799 +0.46(+1.64%)
Aug 27, 2020 28.18 28.47 28.00 28.41 215,034 +0.32(+1.12%)
Aug 26, 2020 28.82 28.82 28.07 28.10 111,644 -0.82(-2.82%)
Aug 25, 2020 29.24 29.30 28.59 28.91 101,130 -0.03(-0.09%)
Aug 24, 2020 28.31 29.25 28.17 28.94 113,528 +0.77(+2.74%)
Aug 21, 2020 28.36 28.47 27.99 28.17 79,939 -0.32(-1.11%)
Aug 20, 2020 28.98 28.98 28.48 28.48 91,093 -0.77(-2.64%)
Aug 19, 2020 29.47 29.71 29.17 29.25 122,222 -0.32(-1.10%)
Aug 18, 2020 29.84 30.19 29.54 29.58 79,882 -0.52(-1.72%)
Aug 17, 2020 30.42 30.42 29.81 30.10 103,047 -0.21(-0.69%)
Aug 14, 2020 29.72 30.32 29.70 30.31 91,001 +0.52(+1.74%)
Aug 13, 2020 30.45 30.47 29.73 29.79 164,908 -0.69(-2.27%)
Aug 12, 2020 30.62 30.74 30.20 30.48 109,754 +0.51(+1.70%)
Aug 11, 2020 31.04 31.29 29.86 29.97 144,285 -0.43(-1.41%)
Aug 10, 2020 29.50 30.40 29.42 30.40 94,992 +1.02(+3.46%)
Aug 07, 2020 28.89 29.48 28.44 29.39 105,027 +0.26(+0.90%)
Aug 06, 2020 29.53 29.53 29.01 29.12 84,211 -0.24(-0.81%)
Aug 05, 2020 29.45 29.70 29.01 29.36 238,495 +0.46(+1.58%)
Aug 04, 2020 28.11 29.10 28.11 28.90 198,502 +0.57(+2.01%)
Aug 03, 2020 28.39 28.63 28.07 28.33 185,350 +0.02(+0.06%)
Jul 31, 2020 28.06 28.32 27.79 28.32 227,845 +0.04(+0.12%)
Jul 30, 2020 28.68 28.68 27.73 28.28 128,056 -0.99(-3.39%)
Jul 29, 2020 28.40 29.27 28.32 29.27 113,027 +0.92(+3.25%)
Jul 28, 2020 28.82 29.03 28.33 28.35 115,382 -0.52(-1.79%)
Jul 27, 2020 29.32 29.32 28.71 28.87 102,657 -0.44(-1.50%)
Jul 24, 2020 29.54 29.88 29.28 29.31 101,378 -0.18(-0.59%)
Jul 23, 2020 29.40 29.76 29.22 29.48 301,670 -0.11(-0.36%)
Jul 22, 2020 29.61 29.62 29.04 29.59 3,581,680 -0.35(-1.17%)
Jul 21, 2020 28.50 30.12 28.49 29.94 209,812 +1.83(+6.52%)
Jul 20, 2020 28.39 28.78 28.10 28.11 89,477 -0.25(-0.90%)
Jul 17, 2020 28.93 29.39 28.26 28.36 126,580 -0.52(-1.79%)
Jul 16, 2020 28.72 29.33 28.32 28.88 144,608 -0.08(-0.27%)
Jul 15, 2020 28.86 29.04 28.29 28.96 218,191 +0.80(+2.83%)
Jul 14, 2020 27.01 28.18 26.75 28.16 420,473 +1.06(+3.92%)
Jul 13, 2020 27.66 27.81 26.92 27.10 255,199 -0.41(-1.50%)
Jul 10, 2020 26.57 27.51 26.44 27.51 215,871 +0.87(+3.26%)
Jul 09, 2020 28.07 28.15 26.62 26.64 377,761 -1.60(-5.65%)
Jul 08, 2020 28.24 28.65 27.96 28.24 164,209 -0.05(-0.19%)
Jul 07, 2020 28.89 29.02 28.26 28.29 188,769 -1.01(-3.44%)
Jul 06, 2020 29.95 29.95 28.86 29.30 175,217 +0.05(+0.18%)
Jul 02, 2020 29.38 29.76 29.12 29.24 253,731 +0.56(+1.96%)
Jul 01, 2020 29.55 30.07 28.68 28.68 181,122 -0.89(-3.00%)
Jun 30, 2020 28.42 29.69 28.21 29.57 379,346 +0.85(+2.96%)
Jun 29, 2020 28.37 28.96 28.13 28.72 296,439 +0.48(+1.71%)
Jun 26, 2020 29.08 29.28 28.11 28.24 149,616 -1.20(-4.08%)
Jun 25, 2020 28.69 29.60 28.31 29.44 377,152 +0.57(+1.97%)
Jun 24, 2020 30.49 30.49 28.84 28.87 293,457 -1.96(-6.37%)
Jun 23, 2020 31.24 31.48 30.75 30.83 306,382 -0.04(-0.11%)
Jun 22, 2020 30.79 31.12 30.30 30.87 197,370 -0.07(-0.23%)
Jun 19, 2020 32.45 32.45 30.94 30.94 275,398 -0.53(-1.67%)
Jun 18, 2020 30.75 31.81 30.53 31.46 131,435 +0.49(+1.59%)
Jun 17, 2020 32.12 32.14 30.97 30.97 140,268 -1.36(-4.20%)
Jun 16, 2020 32.89 33.16 31.35 32.33 176,336 +0.96(+3.08%)
Jun 15, 2020 30.03 31.62 29.36 31.37 259,316 +0.05(+0.17%)
Jun 12, 2020 31.91 32.22 30.29 31.31 240,299 +1.08(+3.58%)
Jun 11, 2020 30.81 32.10 30.10 30.23 1,756,084 -3.13(-9.39%)
Jun 10, 2020 34.89 34.89 33.36 33.36 199,664 -1.97(-5.58%)
Jun 09, 2020 35.99 36.02 34.92 35.33 221,880 -2.15(-5.73%)
Jun 08, 2020 37.18 37.48 35.83 37.48 309,312 +2.25(+6.39%)
Jun 05, 2020 34.09 35.40 34.08 35.23 472,459 +2.92(+9.04%)
Jun 04, 2020 32.10 32.50 31.54 32.31 214,129 +0.17(+0.52%)
Jun 03, 2020 31.84 32.26 31.53 32.14 171,083 +0.87(+2.79%)
Jun 02, 2020 30.53 31.27 30.51 31.27 184,481 +1.11(+3.67%)
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.