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

94.57 +1.83 (+1.97%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 29.53 30.32 28.96 30.16 506,398 +0.72(+2.43%)
May 29, 2020 29.96 29.96 29.05 29.45 200,402 -0.53(-1.77%)
May 28, 2020 31.21 31.21 29.78 29.98 293,139 -1.06(-3.43%)
May 27, 2020 31.19 31.19 29.91 31.04 175,031 +0.42(+1.37%)
May 26, 2020 31.06 31.07 30.53 30.62 160,613 +0.66(+2.21%)
May 22, 2020 29.72 29.98 29.22 29.96 93,551 -0.03(-0.12%)
May 21, 2020 30.69 30.70 29.74 30.00 129,738 -0.34(-1.12%)
May 20, 2020 30.07 30.64 29.91 30.34 157,745 +1.14(+3.91%)
May 19, 2020 30.28 30.28 29.16 29.19 184,110 -0.85(-2.82%)
May 18, 2020 29.02 30.18 29.02 30.04 315,372 +2.66(+9.72%)
May 15, 2020 27.22 27.91 26.82 27.38 154,773 +0.20(+0.74%)
May 14, 2020 26.60 27.74 25.73 27.18 276,789 +0.10(+0.35%)
May 13, 2020 28.35 28.35 26.81 27.08 365,414 -1.43(-5.02%)
May 12, 2020 29.65 29.65 28.51 28.51 452,650 -0.52(-1.80%)
May 11, 2020 29.54 29.67 28.97 29.04 575,329 -0.64(-2.16%)
May 08, 2020 28.98 29.70 28.67 29.68 318,603 +1.43(+5.05%)
May 07, 2020 28.05 29.01 27.99 28.25 265,707 +0.76(+2.76%)
May 06, 2020 28.56 28.66 27.39 27.49 541,287 -0.64(-2.26%)
May 05, 2020 29.96 30.03 27.99 28.13 683,261 -0.21(-0.74%)
May 04, 2020 26.67 28.36 26.32 28.34 415,886 +1.34(+4.98%)
May 01, 2020 28.76 28.76 26.76 27.00 711,841 -2.32(-7.91%)
Apr 30, 2020 30.05 30.05 28.44 29.32 457,333 -0.09(-0.30%)
Apr 29, 2020 26.99 29.45 26.99 29.40 536,604 +2.96(+11.18%)
Apr 28, 2020 26.48 26.69 25.70 26.45 393,402 +0.70(+2.71%)
Apr 27, 2020 24.82 25.97 24.14 25.75 382,923 +0.65(+2.61%)
Apr 24, 2020 25.56 25.84 24.52 25.09 280,311 +0.07(+0.30%)
Apr 23, 2020 24.79 25.77 24.62 25.02 486,951 +0.88(+3.63%)
Apr 22, 2020 24.00 24.55 23.74 24.14 391,639 +1.00(+4.33%)
Apr 21, 2020 22.68 23.42 22.38 23.14 389,100 -0.22(-0.93%)
Apr 20, 2020 22.33 24.11 22.00 23.36 491,371 -0.30(-1.25%)
Apr 17, 2020 21.33 23.71 21.33 23.66 562,915 +2.53(+11.97%)
Apr 16, 2020 22.57 22.57 21.12 21.13 364,967 -1.22(-5.46%)
Apr 15, 2020 22.49 22.56 21.49 22.35 359,093 -1.12(-4.76%)
Apr 14, 2020 23.68 23.79 23.10 23.46 361,512 -0.17(-0.74%)
Apr 13, 2020 24.75 24.82 23.29 23.64 255,685 -0.08(-0.33%)
Apr 09, 2020 25.23 25.57 22.60 23.72 557,183 -0.17(-0.69%)
Apr 08, 2020 22.89 23.90 22.53 23.88 281,797 +1.84(+8.35%)
Apr 07, 2020 22.72 23.59 21.96 22.04 329,078 +0.44(+2.06%)
Apr 06, 2020 20.79 21.76 20.57 21.60 413,930 +1.00(+4.87%)
Apr 03, 2020 21.40 21.44 19.90 20.59 610,723 +0.14(+0.68%)
Apr 02, 2020 19.53 22.22 19.49 20.45 451,655 +1.69(+9.02%)
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.