Breaking News Bar

Business News and Information

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

64.46 USD +0.16 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.68 35.68 33.40 33.49 237,026 -2.43(-6.77%)
Nov 27, 2020 36.30 36.47 35.67 35.92 85,000 -0.53(-1.45%)
Nov 25, 2020 36.83 36.95 36.09 36.45 245,300 -0.66(-1.78%)
Nov 24, 2020 36.65 37.25 36.38 37.11 230,606 +1.72(+4.86%)
Nov 23, 2020 33.10 35.42 33.10 35.39 86,152 +2.64(+8.06%)
Nov 20, 2020 32.91 33.05 32.56 32.75 80,800 -0.21(-0.64%)
Nov 19, 2020 32.12 33.02 31.98 32.96 98,437 +0.63(+1.95%)
Nov 18, 2020 33.48 33.86 32.33 32.33 150,307 -0.72(-2.18%)
Nov 17, 2020 32.01 33.05 31.57 33.05 113,416 +0.53(+1.63%)
Nov 16, 2020 31.90 32.55 31.34 32.52 203,738 +1.97(+6.45%)
Nov 13, 2020 29.25 30.69 29.25 30.55 228,000 +1.54(+5.31%)
Nov 12, 2020 29.83 30.16 28.80 29.01 97,655 -1.32(-4.35%)
Nov 11, 2020 30.71 30.81 30.07 30.33 146,296 -0.08(-0.26%)
Nov 10, 2020 29.78 30.41 29.25 30.41 104,063 +1.04(+3.54%)
Nov 09, 2020 26.52 29.96 26.52 29.37 285,982 +4.05(+16.00%)
Nov 06, 2020 25.98 26.40 25.24 25.32 57,300 -0.69(-2.65%)
Nov 05, 2020 26.11 26.61 25.99 26.01 55,160 +0.04(+0.15%)
Nov 04, 2020 25.80 26.55 25.25 25.97 90,286 +0.14(+0.54%)
Nov 03, 2020 26.51 26.60 25.60 25.83 84,000 -0.21(-0.81%)
Nov 02, 2020 25.39 26.36 24.91 26.04 159,436 +0.90(+3.58%)
Oct 30, 2020 24.92 25.19 24.45 25.14 144,700 -0.02(-0.08%)
Oct 29, 2020 24.18 25.20 23.74 25.16 302,684 +0.68(+2.78%)
Oct 28, 2020 24.91 25.23 24.38 24.48 228,029 -1.29(-5.01%)
Oct 27, 2020 26.16 26.16 25.67 25.77 90,522 -0.28(-1.07%)
Oct 26, 2020 27.00 27.00 25.79 26.05 197,697 -1.44(-5.24%)
Oct 23, 2020 27.40 27.75 27.16 27.49 142,500 +0.22(+0.81%)
Oct 22, 2020 26.29 27.35 26.01 27.27 197,712 +1.11(+4.24%)
Oct 21, 2020 26.78 26.90 26.14 26.16 96,566 -0.76(-2.82%)
Oct 20, 2020 26.59 27.21 26.39 26.92 197,829 +0.38(+1.43%)
Oct 19, 2020 27.41 27.47 26.53 26.54 118,555 -0.72(-2.64%)
Oct 16, 2020 28.09 28.09 27.21 27.26 187,100 -0.86(-3.06%)
Oct 15, 2020 26.94 28.12 26.94 28.12 184,386 +0.52(+1.88%)
Oct 14, 2020 27.52 28.42 27.52 27.60 158,494 +0.20(+0.73%)
Oct 13, 2020 27.94 28.21 27.40 27.40 255,596 -0.52(-1.86%)
Oct 12, 2020 27.77 28.04 27.30 27.92 1,905,873 +0.17(+0.61%)
Oct 09, 2020 28.29 28.44 27.57 27.75 1,158,000 -0.36(-1.28%)
Oct 08, 2020 27.27 28.11 27.24 28.11 103,768 +1.04(+3.84%)
Oct 07, 2020 26.78 27.17 26.48 27.07 102,881 +0.60(+2.27%)
Oct 06, 2020 27.43 27.75 26.41 26.47 181,852 -0.63(-2.32%)
Oct 05, 2020 26.54 27.10 26.37 27.10 120,114 +1.01(+3.87%)
Oct 02, 2020 24.88 26.29 24.44 26.09 218,200 +0.47(+1.83%)
Oct 01, 2020 26.13 26.24 25.48 25.62 176,100 -0.82(-3.10%)
Sep 30, 2020 26.72 27.00 26.27 26.44 89,498 -0.20(-0.75%)
Sep 29, 2020 27.36 27.36 26.24 26.64 125,568 -0.79(-2.88%)
Sep 28, 2020 27.35 27.73 27.10 27.43 178,148 +0.63(+2.35%)
Sep 25, 2020 26.69 27.00 26.40 26.80 143,800 -0.09(-0.33%)
Sep 24, 2020 26.54 27.44 26.09 26.89 152,261 +0.15(+0.56%)
Sep 23, 2020 28.24 28.47 26.73 26.74 219,972 -1.88(-6.57%)
Sep 22, 2020 28.70 29.26 28.47 28.62 77,825 -0.15(-0.52%)
Sep 21, 2020 29.00 29.21 28.35 28.77 188,127 -1.20(-4.01%)
Sep 18, 2020 30.05 30.29 29.66 29.97 95,500 -0.17(-0.56%)
Sep 17, 2020 29.52 30.14 29.24 30.14 85,477 +0.16(+0.53%)
Sep 16, 2020 28.97 30.48 28.75 29.98 271,285 +1.31(+4.57%)
Sep 15, 2020 29.02 29.26 28.59 28.67 128,865 -0.17(-0.59%)
Sep 14, 2020 28.47 29.18 28.38 28.84 195,550 +0.51(+1.80%)
Sep 11, 2020 28.36 28.47 27.97 28.33 485,600 +0.22(+0.78%)
Sep 10, 2020 29.64 29.69 28.10 28.11 1,662,550 -1.57(-5.29%)
Sep 09, 2020 29.97 29.97 29.40 29.68 147,251 +0.24(+0.82%)
Sep 08, 2020 30.26 30.49 29.30 29.44 101,479 -1.56(-5.03%)
Sep 04, 2020 31.45 31.61 30.58 31.00 161,500 -0.06(-0.19%)
Sep 03, 2020 31.31 31.93 30.91 31.06 191,062 -0.37(-1.18%)
Sep 02, 2020 31.89 31.93 31.39 31.43 3,453,327 -0.54(-1.69%)
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