Breaking News Bar

Business News and Information

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

63.56 USD +0.11 (+0.17%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 41.08 44.96 40.55 43.50 488,935 +1.37(+3.25%)
Oct 30, 2008 41.03 42.33 39.05 42.13 1,053,872 +3.08(+7.89%)
Oct 29, 2008 37.91 41.15 37.65 39.05 1,474,040 +2.21(+5.99%)
Oct 28, 2008 35.58 36.94 32.65 36.84 548,301 +3.24(+9.65%)
Oct 27, 2008 35.30 36.98 33.57 33.60 366,043 -2.93(-8.02%)
Oct 24, 2008 32.00 37.29 32.00 36.53 983,810 -1.49(-3.92%)
Oct 23, 2008 37.79 38.87 34.58 38.02 1,942,025 +1.07(+2.90%)
Oct 22, 2008 40.34 40.34 35.50 36.95 1,155,713 -4.52(-10.90%)
Oct 21, 2008 42.48 43.25 40.58 41.47 958,173 -1.65(-3.83%)
Oct 20, 2008 40.20 43.12 40.15 43.12 471,690 +4.87(+12.74%)
Oct 17, 2008 35.76 41.83 35.60 38.25 1,398,759 +1.05(+2.82%)
Oct 16, 2008 35.10 37.20 32.49 37.20 1,207,175 +3.40(+10.06%)
Oct 15, 2008 39.22 39.26 33.70 33.80 540,135 -7.34(-17.84%)
Oct 14, 2008 43.86 45.25 39.60 41.14 852,786 +0.25(+0.61%)
Oct 13, 2008 35.57 40.89 35.57 40.89 596,583 +7.29(+21.70%)
Oct 10, 2008 31.91 35.88 30.18 33.60 1,142,655 -2.78(-7.65%)
Oct 09, 2008 41.90 42.63 36.12 36.38 732,128 -4.36(-10.69%)
Oct 08, 2008 39.03 42.79 37.44 40.74 2,511,957 -0.03(-0.07%)
Oct 07, 2008 44.10 46.47 40.71 40.77 1,030,467 -3.95(-8.83%)
Oct 06, 2008 46.05 46.05 40.05 44.72 1,036,134 -3.21(-6.70%)
Oct 03, 2008 49.54 52.31 47.59 47.93 1,008,899 -0.68(-1.40%)
Oct 02, 2008 55.44 55.44 48.39 48.61 931,491 -5.73(-10.54%)
Oct 01, 2008 55.46 55.49 52.76 54.34 629,987 -1.51(-2.70%)
Sep 30, 2008 53.60 56.38 53.54 55.85 673,167 +2.59(+4.86%)
Sep 29, 2008 59.48 59.48 50.95 53.26 1,057,345 -7.17(-11.86%)
Sep 26, 2008 61.11 61.32 58.54 60.43 0 -2.27(-3.62%)
Sep 25, 2008 62.25 63.13 61.06 62.70 628,846 +1.20(+1.95%)
Sep 24, 2008 63.25 64.64 61.33 61.50 535,548 -0.71(-1.14%)
Sep 23, 2008 63.00 65.02 61.43 62.21 646,458 -1.05(-1.66%)
Sep 22, 2008 63.30 65.92 63.05 63.26 713,800 -0.39(-0.61%)
Sep 19, 2008 63.00 67.27 60.50 63.65 0 +3.83(+6.40%)
Sep 18, 2008 57.80 60.33 56.35 59.82 1,042,965 +2.81(+4.93%)
Sep 17, 2008 56.88 59.50 55.31 57.01 1,031,132 -0.70(-1.21%)
Sep 16, 2008 53.75 57.71 52.35 57.71 3,977,578 +1.48(+2.63%)
Sep 15, 2008 58.74 58.94 55.48 56.23 1,223,908 -5.11(-8.33%)
Sep 12, 2008 58.88 61.67 58.88 61.34 1,478,494 +2.33(+3.95%)
Sep 11, 2008 58.47 59.57 55.91 59.01 1,135,036 +0.94(+1.62%)
Sep 10, 2008 55.80 58.74 55.55 58.07 1,627,273 +2.83(+5.12%)
Sep 09, 2008 60.58 60.58 55.20 55.24 1,119,798 -5.73(-9.40%)
Sep 08, 2008 64.52 65.13 60.41 60.97 1,056,463 -1.64(-2.62%)
Sep 05, 2008 62.00 62.81 60.00 62.61 0 +0.70(+1.13%)
Sep 04, 2008 62.67 63.78 60.45 61.91 1,507,603 -0.76(-1.21%)
Sep 03, 2008 62.68 64.16 61.22 62.67 1,321,517 -0.40(-0.63%)
Sep 02, 2008 66.02 66.02 62.85 63.07 896,316 -4.50(-6.65%)
Aug 29, 2008 68.68 68.77 67.24 67.57 691,443 -0.50(-0.74%)
Aug 28, 2008 70.15 70.60 66.60 68.07 1,917,117 -1.59(-2.28%)
Aug 27, 2008 69.50 70.81 69.26 69.66 1,244,244 +1.28(+1.87%)
Aug 26, 2008 67.10 69.11 67.10 68.38 896,803 +2.15(+3.25%)
Aug 25, 2008 66.62 67.48 65.41 66.23 979,474 -0.22(-0.33%)
Aug 22, 2008 68.41 68.41 65.40 66.45 917,003 -2.11(-3.08%)
Aug 21, 2008 68.60 69.30 67.76 68.56 1,004,002 +1.09(+1.62%)
Aug 20, 2008 65.50 67.91 65.06 67.47 1,068,155 +3.02(+4.69%)
Aug 19, 2008 61.88 64.65 61.88 64.45 921,068 +2.39(+3.85%)
Aug 18, 2008 64.21 64.40 61.80 62.06 748,486 -1.39(-2.19%)
Aug 15, 2008 65.14 65.14 62.23 63.45 0 -1.17(-1.81%)
Aug 14, 2008 65.30 65.96 63.42 64.62 1,877,088 -0.95(-1.45%)
Aug 13, 2008 62.20 66.00 62.20 65.57 844,193 +3.08(+4.93%)
Aug 12, 2008 62.00 63.40 62.00 62.49 777,267 +0.56(+0.90%)
Aug 11, 2008 62.46 62.81 60.29 61.93 617,945 -0.13(-0.21%)
Aug 08, 2008 63.09 63.09 61.15 62.06 1,771,860 -1.37(-2.16%)
Aug 07, 2008 64.77 66.01 63.34 63.43 1,228,370 -1.21(-1.87%)
Aug 06, 2008 61.88 64.74 61.88 64.64 846,167 +2.56(+4.12%)
Aug 05, 2008 61.86 62.87 60.51 62.08 1,165,736 -0.03(-0.05%)
Aug 04, 2008 66.60 66.74 61.53 62.11 4,540,383 -4.76(-7.12%)
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.
 
bottom clear