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

94.55 +0.54 (+0.57%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.42 29.69 28.21 29.57 379,375 +0.85(+2.96%)
Jun 29, 2020 28.37 28.95 28.13 28.72 296,462 +0.48(+1.71%)
Jun 26, 2020 29.08 29.28 28.11 28.23 149,627 -1.20(-4.08%)
Jun 25, 2020 28.69 29.60 28.30 29.44 377,181 +0.57(+1.97%)
Jun 24, 2020 30.49 30.49 28.84 28.87 293,480 -1.96(-6.37%)
Jun 23, 2020 31.23 31.48 30.75 30.83 306,406 -0.04(-0.11%)
Jun 22, 2020 30.79 31.12 30.29 30.86 197,385 -0.07(-0.23%)
Jun 19, 2020 32.44 32.44 30.93 30.93 275,420 -0.53(-1.67%)
Jun 18, 2020 30.75 31.81 30.53 31.46 131,445 +0.49(+1.59%)
Jun 17, 2020 32.12 32.14 30.97 30.97 140,279 -1.36(-4.20%)
Jun 16, 2020 32.89 33.16 31.35 32.33 176,349 +0.96(+3.08%)
Jun 15, 2020 30.02 31.61 29.36 31.36 259,336 +0.05(+0.17%)
Jun 12, 2020 31.90 32.22 30.29 31.31 240,318 +1.08(+3.58%)
Jun 11, 2020 30.81 32.10 30.10 30.23 1,756,219 -3.13(-9.39%)
Jun 10, 2020 34.89 34.89 33.36 33.36 199,679 -1.97(-5.58%)
Jun 09, 2020 35.99 36.01 34.92 35.33 221,897 -2.15(-5.73%)
Jun 08, 2020 37.18 37.48 35.82 37.48 309,336 +2.25(+6.39%)
Jun 05, 2020 34.08 35.40 34.08 35.23 472,495 +2.92(+9.04%)
Jun 04, 2020 32.10 32.50 31.54 32.31 214,145 +0.17(+0.52%)
Jun 03, 2020 31.83 32.25 31.53 32.14 171,097 +0.87(+2.79%)
Jun 02, 2020 30.53 31.27 30.51 31.27 184,495 +1.11(+3.67%)
Jun 01, 2020 29.53 30.32 28.96 30.16 506,437 +0.72(+2.43%)
May 29, 2020 29.96 29.96 29.04 29.44 200,417 -0.53(-1.77%)
May 28, 2020 31.21 31.21 29.78 29.98 293,161 -1.06(-3.43%)
May 27, 2020 31.19 31.19 29.91 31.04 175,044 +0.42(+1.37%)
May 26, 2020 31.06 31.07 30.53 30.62 160,625 +0.66(+2.21%)
May 22, 2020 29.72 29.98 29.22 29.96 93,558 -0.03(-0.12%)
May 21, 2020 30.69 30.70 29.74 29.99 129,748 -0.34(-1.12%)
May 20, 2020 30.06 30.64 29.91 30.33 157,758 +1.14(+3.91%)
May 19, 2020 30.27 30.27 29.16 29.19 184,124 -0.85(-2.82%)
May 18, 2020 29.02 30.18 29.02 30.04 315,396 +2.66(+9.72%)
May 15, 2020 27.22 27.91 26.82 27.38 154,784 +0.20(+0.74%)
May 14, 2020 26.60 27.74 25.73 27.18 276,810 +0.10(+0.35%)
May 13, 2020 28.35 28.35 26.81 27.08 365,442 -1.43(-5.02%)
May 12, 2020 29.65 29.65 28.51 28.51 452,685 -0.52(-1.80%)
May 11, 2020 29.54 29.67 28.96 29.03 575,373 -0.64(-2.16%)
May 08, 2020 28.98 29.70 28.67 29.68 318,627 +1.43(+5.05%)
May 07, 2020 28.05 29.01 27.99 28.25 265,728 +0.76(+2.76%)
May 06, 2020 28.56 28.66 27.39 27.49 541,328 -0.64(-2.26%)
May 05, 2020 29.96 30.03 27.99 28.13 683,313 -0.21(-0.74%)
May 04, 2020 26.67 28.35 26.31 28.34 415,918 +1.34(+4.98%)
May 01, 2020 28.76 28.76 26.76 26.99 711,896 -2.32(-7.91%)
Apr 30, 2020 30.05 30.05 28.44 29.31 457,369 -0.09(-0.30%)
Apr 29, 2020 26.99 29.44 26.99 29.40 536,645 +2.96(+11.18%)
Apr 28, 2020 26.48 26.69 25.70 26.44 393,432 +0.70(+2.71%)
Apr 27, 2020 24.81 25.96 24.13 25.75 382,952 +0.65(+2.61%)
Apr 24, 2020 25.55 25.84 24.52 25.09 280,332 +0.07(+0.30%)
Apr 23, 2020 24.79 25.76 24.62 25.02 486,989 +0.88(+3.63%)
Apr 22, 2020 23.99 24.55 23.74 24.14 391,669 +1.00(+4.33%)
Apr 21, 2020 22.68 23.42 22.38 23.14 389,130 -0.22(-0.93%)
Apr 20, 2020 22.33 24.11 22.00 23.36 491,409 -0.30(-1.25%)
Apr 17, 2020 21.32 23.71 21.32 23.65 562,958 +2.53(+11.97%)
Apr 16, 2020 22.56 22.56 21.12 21.12 364,995 -1.22(-5.46%)
Apr 15, 2020 22.48 22.55 21.49 22.35 359,120 -1.12(-4.76%)
Apr 14, 2020 23.68 23.78 23.10 23.46 361,539 -0.17(-0.74%)
Apr 13, 2020 24.75 24.81 23.29 23.64 255,704 -0.08(-0.33%)
Apr 09, 2020 25.22 25.57 22.60 23.71 557,225 -0.17(-0.69%)
Apr 08, 2020 22.89 23.90 22.53 23.88 281,818 +1.84(+8.35%)
Apr 07, 2020 22.72 23.59 21.96 22.04 329,103 +0.44(+2.06%)
Apr 06, 2020 20.78 21.76 20.57 21.60 413,962 +1.00(+4.87%)
Apr 03, 2020 21.39 21.44 19.89 20.59 610,770 +0.14(+0.68%)
Apr 02, 2020 19.53 22.21 19.48 20.45 451,690 +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.