Breaking News Bar

Business News and Information

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

55.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 51.74 51.97 51.25 51.74 27,300 +0.14(+0.27%)
Nov 29, 2006 49.98 51.64 49.98 51.60 17,400 +1.82(+3.66%)
Nov 28, 2006 49.22 49.88 49.22 49.78 12,700 +0.96(+1.97%)
Nov 27, 2006 49.60 49.60 48.82 48.82 44,600 -0.49(-0.99%)
Nov 24, 2006 49.46 49.64 49.30 49.31 2,800 +0.00(+0.00%)
Nov 22, 2006 49.58 49.69 48.77 49.31 11,500 -0.27(-0.54%)
Nov 21, 2006 49.25 49.59 49.16 49.58 9,100 +0.99(+2.04%)
Nov 20, 2006 48.40 48.99 48.32 48.59 10,400 -0.28(-0.57%)
Nov 17, 2006 47.70 48.90 47.70 48.87 11,700 +0.66(+1.37%)
Nov 16, 2006 49.80 49.80 48.21 48.21 17,400 -1.18(-2.39%)
Nov 15, 2006 48.91 49.70 48.91 49.39 12,100 +0.81(+1.67%)
Nov 14, 2006 48.95 48.95 48.28 48.58 4,900 +0.13(+0.27%)
Nov 13, 2006 48.54 48.76 48.04 48.45 8,800 -0.27(-0.55%)
Nov 10, 2006 48.91 48.91 48.43 48.72 28,800 -0.55(-1.12%)
Nov 09, 2006 49.23 49.85 49.16 49.27 56,300 +0.48(+0.98%)
Nov 08, 2006 48.72 48.92 48.72 48.79 3,700 +0.65(+1.35%)
Nov 07, 2006 48.70 48.70 47.82 48.14 3,400 -0.56(-1.15%)
Nov 06, 2006 48.30 48.76 47.98 48.70 23,800 +0.36(+0.74%)
Nov 03, 2006 48.04 48.55 48.03 48.34 6,500 +1.04(+2.20%)
Nov 02, 2006 46.87 47.44 46.60 47.30 48,900 +0.11(+0.23%)
Nov 01, 2006 47.50 47.83 47.16 47.19 77,000 -0.59(-1.23%)
Oct 31, 2006 47.30 47.78 46.68 47.78 120,700 +0.28(+0.59%)
Oct 30, 2006 47.98 47.98 47.37 47.50 15,200 -0.74(-1.53%)
Oct 27, 2006 48.81 49.12 48.22 48.24 6,800 -0.53(-1.09%)
Oct 26, 2006 49.70 49.70 48.47 48.77 22,400 -0.41(-0.83%)
Oct 25, 2006 48.07 49.24 48.07 49.18 20,800 +0.84(+1.74%)
Oct 24, 2006 47.11 48.34 47.11 48.34 47,200 +1.23(+2.61%)
Oct 23, 2006 46.60 47.25 46.60 47.11 4,900 -0.25(-0.53%)
Oct 20, 2006 48.00 48.00 47.17 47.36 10,600 -0.67(-1.39%)
Oct 19, 2006 47.07 48.04 47.07 48.03 5,800 +1.06(+2.26%)
Oct 18, 2006 47.12 47.64 46.75 46.97 7,900 +0.05(+0.11%)
Oct 17, 2006 47.68 47.68 46.64 46.92 13,600 -0.78(-1.64%)
Oct 16, 2006 46.56 47.72 46.56 47.70 87,000 +1.37(+2.96%)
Oct 13, 2006 45.95 46.61 45.95 46.33 5,200 +0.76(+1.67%)
Oct 12, 2006 44.78 45.64 44.78 45.57 109,300 +1.00(+2.25%)
Oct 11, 2006 45.04 45.13 44.50 44.57 54,400 -0.57(-1.27%)
Oct 10, 2006 45.14 45.37 44.92 45.14 3,500 +0.92(+2.08%)
Oct 09, 2006 45.27 45.30 44.22 44.22 1,900 -0.39(-0.87%)
Oct 06, 2006 44.45 44.61 43.99 44.61 2,400 +0.07(+0.16%)
Oct 05, 2006 44.48 44.81 44.00 44.54 51,800 +0.80(+1.83%)
Oct 04, 2006 43.01 43.74 42.16 43.74 48,400 +0.74(+1.72%)
Oct 03, 2006 43.98 43.98 43.00 43.00 19,400 -1.79(-4.00%)
Oct 02, 2006 45.40 45.71 44.79 44.79 186,400 -0.77(-1.69%)
Sep 29, 2006 45.27 45.71 44.89 45.56 11,300 +0.29(+0.64%)
Sep 28, 2006 45.46 45.91 45.22 45.27 19,200 -0.27(-0.59%)
Sep 27, 2006 45.15 45.54 44.40 45.54 86,900 +1.05(+2.36%)
Sep 26, 2006 43.80 44.56 43.80 44.49 9,200 +0.85(+1.95%)
Sep 25, 2006 42.85 43.65 42.37 43.64 13,600 +0.09(+0.21%)
Sep 22, 2006 44.22 44.28 43.45 43.55 10,900 -0.67(-1.52%)
Sep 21, 2006 43.75 44.64 43.75 44.22 22,000 +0.60(+1.38%)
Sep 20, 2006 44.60 44.60 43.62 43.62 42,000 -1.06(-2.37%)
Sep 19, 2006 45.95 45.95 44.41 44.68 11,700 -1.01(-2.21%)
Sep 18, 2006 45.00 45.92 44.81 45.69 76,300 +1.02(+2.28%)
Sep 15, 2006 44.60 44.93 44.37 44.67 146,300 +0.06(+0.13%)
Sep 14, 2006 46.18 46.30 44.58 44.61 24,000 -1.43(-3.11%)
Sep 13, 2006 45.30 46.26 45.30 46.04 3,500 +0.86(+1.90%)
Sep 12, 2006 45.45 45.81 44.99 45.18 36,500 -0.05(-0.11%)
Sep 11, 2006 46.00 46.00 45.00 45.23 57,800 -1.45(-3.11%)
Sep 08, 2006 48.20 48.20 46.68 46.68 11,800 -1.58(-3.27%)
Sep 07, 2006 48.08 48.44 47.64 48.26 6,000 -0.09(-0.19%)
Sep 06, 2006 49.21 49.27 48.34 48.35 8,000 -1.76(-3.51%)
Sep 05, 2006 49.98 50.15 49.83 50.11 4,100 +0.64(+1.29%)
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