Breaking News Bar

Business News and Information

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

49.75 USD -1.67 (-3.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 34.61 35.33 34.24 34.24 299,005 -0.23(-0.67%)
Mar 30, 2009 35.00 35.00 33.75 34.47 125,896 -3.15(-8.37%)
Mar 26, 2009 38.49 38.54 37.02 37.62 266,419 +0.30(+0.80%)
Mar 25, 2009 36.97 37.92 36.02 37.32 410,638 +0.28(+0.76%)
Mar 24, 2009 37.13 37.92 36.74 37.04 317,074 -1.35(-3.52%)
Mar 23, 2009 37.40 38.47 37.29 38.39 367,882 +3.08(+8.72%)
Mar 20, 2009 37.25 37.28 35.20 35.31 226,545 -1.52(-4.13%)
Mar 19, 2009 36.50 37.79 36.13 36.83 406,216 +1.67(+4.75%)
Mar 18, 2009 34.79 35.60 33.17 35.16 503,281 +0.38(+1.09%)
Mar 17, 2009 33.38 34.78 32.73 34.78 409,027 +1.59(+4.79%)
Mar 16, 2009 32.47 34.04 32.31 33.19 312,299 +0.58(+1.78%)
Mar 13, 2009 33.65 33.65 32.21 32.61 0 -0.43(-1.31%)
Mar 12, 2009 31.62 33.20 31.33 33.04 621,026 +1.40(+4.44%)
Mar 11, 2009 32.03 32.48 30.92 31.64 1,075,126 +0.16(+0.51%)
Mar 10, 2009 31.02 32.06 31.00 31.48 1,300,143 +1.47(+4.90%)
Mar 09, 2009 30.04 31.25 29.78 30.01 609,055 -0.24(-0.79%)
Mar 06, 2009 30.73 31.75 29.16 30.25 0 -0.19(-0.62%)
Mar 05, 2009 31.01 31.93 30.34 30.44 307,027 -1.38(-4.34%)
Mar 04, 2009 30.95 32.47 30.82 31.82 274,876 +2.42(+8.23%)
Mar 02, 2009 31.63 31.96 29.25 29.40 355,047 -3.29(-10.06%)
Feb 27, 2009 32.54 33.91 31.82 32.69 0 -0.63(-1.89%)
Feb 26, 2009 33.73 34.70 33.25 33.32 1,525,483 +0.18(+0.54%)
Feb 25, 2009 32.76 34.04 32.06 33.14 753,317 +0.19(+0.58%)
Feb 24, 2009 31.56 33.13 31.33 32.95 261,320 +1.41(+4.47%)
Feb 23, 2009 34.15 34.30 31.42 31.54 320,501 -1.96(-5.85%)
Feb 20, 2009 33.87 34.28 32.63 33.50 399,890 -1.29(-3.71%)
Feb 19, 2009 35.41 35.59 34.46 34.79 291,188 -0.02(-0.06%)
Feb 18, 2009 36.30 36.30 34.43 34.81 318,618 -1.24(-3.44%)
Feb 17, 2009 37.79 38.17 36.00 36.05 426,478 -3.14(-8.01%)
Feb 13, 2009 38.99 39.86 38.70 39.19 517,869 +0.38(+0.98%)
Feb 12, 2009 37.35 38.81 37.26 38.81 436,238 +0.30(+0.78%)
Feb 11, 2009 39.57 40.07 37.70 38.51 444,047 -0.83(-2.11%)
Feb 10, 2009 41.27 42.00 38.86 39.34 606,842 -1.90(-4.61%)
Feb 09, 2009 40.78 41.98 40.74 41.24 419,495 +0.81(+2.00%)
Feb 06, 2009 39.63 40.74 38.97 40.43 405,539 +0.71(+1.79%)
Feb 05, 2009 38.77 40.00 38.27 39.72 526,166 +0.68(+1.74%)
Feb 04, 2009 38.77 39.63 38.66 39.04 1,092,739 +0.69(+1.80%)
Feb 03, 2009 37.85 38.65 37.46 38.35 634,308 +0.81(+2.16%)
Feb 02, 2009 37.64 37.94 37.06 37.54 686,259 -0.77(-2.01%)
Jan 30, 2009 39.96 40.10 37.97 38.31 0 -0.86(-2.20%)
Jan 29, 2009 39.50 40.07 39.06 39.17 455,488 -1.00(-2.49%)
Jan 28, 2009 39.01 40.38 38.81 40.17 532,825 +1.60(+4.15%)
Jan 27, 2009 39.20 39.20 37.87 38.57 534,834 -0.63(-1.61%)
Jan 26, 2009 38.15 40.08 38.15 39.20 572,100 +1.06(+2.78%)
Jan 23, 2009 35.15 38.62 35.15 38.14 601,677 +1.76(+4.84%)
Jan 22, 2009 36.97 37.40 35.61 36.38 895,563 -1.43(-3.78%)
Jan 21, 2009 35.50 37.91 35.40 37.81 615,031 +2.94(+8.43%)
Jan 20, 2009 36.80 37.37 34.73 34.87 484,911 -2.38(-6.39%)
Jan 16, 2009 37.90 38.42 36.13 37.25 699,025 +0.15(+0.40%)
Jan 15, 2009 36.85 37.24 34.89 37.10 503,569 +0.16(+0.43%)
Jan 14, 2009 37.57 38.68 36.47 36.94 444,007 -2.12(-5.43%)
Jan 13, 2009 38.12 39.37 38.12 39.06 792,265 +0.94(+2.47%)
Jan 12, 2009 39.49 39.50 37.76 38.12 268,471 -1.86(-4.65%)
Jan 09, 2009 41.40 41.63 39.56 39.98 316,969 -1.51(-3.64%)
Jan 08, 2009 40.67 41.70 40.35 41.49 511,074 +0.30(+0.73%)
Jan 07, 2009 42.53 42.53 40.28 41.19 588,333 -2.19(-5.05%)
Jan 06, 2009 43.20 44.60 43.08 43.38 1,689,436 +0.97(+2.29%)
Jan 05, 2009 40.68 43.34 40.68 42.41 786,697 +1.68(+4.12%)
Jan 02, 2009 38.51 41.07 38.51 40.73 0 +2.26(+5.86%)
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