Breaking News Bar

Business News and Information

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

64.30 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 90.71 90.71 89.87 90.41 47,099 -0.51(-0.56%)
Apr 29, 2014 90.72 91.52 90.70 90.92 67,278 +0.74(+0.82%)
Apr 28, 2014 90.47 90.63 89.22 90.18 74,617 +0.19(+0.21%)
Apr 25, 2014 91.09 91.12 89.83 89.99 43,655 -1.42(-1.55%)
Apr 24, 2014 91.28 92.05 91.09 91.41 87,100 +0.37(+0.41%)
Apr 23, 2014 90.52 91.25 90.41 91.04 70,507 +0.58(+0.64%)
Apr 22, 2014 90.53 90.79 89.78 90.46 101,042 -0.21(-0.23%)
Apr 21, 2014 90.30 90.74 89.97 90.67 166,157 +0.37(+0.41%)
Apr 17, 2014 89.19 90.30 90.30 90.30 56,100 +1.03(+1.15%)
Apr 16, 2014 88.51 89.27 88.30 89.27 114,340 +1.41(+1.60%)
Apr 15, 2014 86.55 87.91 86.34 87.86 83,972 +1.29(+1.49%)
Apr 14, 2014 86.16 86.91 85.68 86.57 106,893 +1.02(+1.19%)
Apr 11, 2014 85.28 86.21 85.28 85.55 54,866 -0.20(-0.23%)
Apr 10, 2014 87.00 87.39 85.49 85.75 84,942 -1.46(-1.67%)
Apr 09, 2014 86.66 87.23 85.99 87.21 184,722 +0.79(+0.91%)
Apr 08, 2014 85.71 86.45 85.21 86.42 76,156 +1.01(+1.18%)
Apr 07, 2014 86.87 87.00 85.09 85.41 77,625 -1.77(-2.03%)
Apr 04, 2014 88.48 88.71 87.10 87.18 54,131 -0.52(-0.59%)
Apr 03, 2014 86.61 88.10 86.61 87.70 67,791 +1.19(+1.38%)
Apr 02, 2014 85.99 86.59 85.77 86.51 107,967 +0.49(+0.57%)
Apr 01, 2014 85.16 86.02 85.15 86.02 60,123 +0.96(+1.13%)
Mar 31, 2014 85.50 85.54 84.72 85.06 55,226 -0.02(-0.02%)
Mar 28, 2014 84.11 85.18 84.11 85.08 61,690 +1.14(+1.36%)
Mar 27, 2014 83.36 84.38 83.06 83.94 59,643 +0.68(+0.82%)
Mar 26, 2014 84.18 84.53 83.26 83.26 53,645 -0.57(-0.68%)
Mar 25, 2014 83.63 84.20 83.63 83.83 38,250 +0.21(+0.25%)
Mar 24, 2014 84.26 84.80 83.28 83.62 48,742 -0.49(-0.58%)
Mar 21, 2014 84.21 84.50 83.74 84.11 54,588 +0.12(+0.14%)
Mar 20, 2014 83.22 84.11 82.61 83.99 51,932 +0.58(+0.70%)
Mar 19, 2014 84.39 84.39 82.94 83.41 62,535 -0.84(-1.00%)
Mar 18, 2014 83.20 84.40 83.16 84.25 67,449 +1.07(+1.29%)
Mar 17, 2014 83.50 83.74 82.82 83.18 96,710 +0.15(+0.18%)
Mar 14, 2014 82.10 83.07 82.10 83.03 73,765 +0.76(+0.92%)
Mar 13, 2014 83.31 83.36 81.95 82.27 57,439 -0.83(-1.00%)
Mar 12, 2014 82.62 83.35 82.20 83.10 236,655 +0.17(+0.20%)
Mar 11, 2014 83.95 84.40 82.65 82.93 133,239 -1.01(-1.20%)
Mar 10, 2014 83.79 83.99 83.17 83.94 88,442 +0.07(+0.08%)
Mar 07, 2014 84.35 84.35 83.54 83.87 56,119 +0.01(+0.01%)
Mar 06, 2014 83.33 84.03 83.22 83.86 43,129 +0.77(+0.93%)
Mar 05, 2014 83.63 83.72 82.93 83.09 70,072 -0.46(-0.55%)
Mar 04, 2014 83.14 83.77 82.86 83.55 55,652 +0.99(+1.20%)
Mar 03, 2014 82.36 83.61 82.34 82.56 119,881 -0.12(-0.15%)
Feb 28, 2014 82.19 83.04 82.19 82.68 59,658 +0.36(+0.44%)
Feb 27, 2014 82.36 82.47 81.79 82.32 45,411 -0.15(-0.18%)
Feb 26, 2014 83.33 83.33 82.21 82.47 71,293 -0.93(-1.12%)
Feb 25, 2014 83.36 83.57 82.47 83.40 92,324 +0.12(+0.14%)
Feb 24, 2014 83.26 84.15 81.76 83.28 132,050 +1.52(+1.86%)
Feb 21, 2014 82.35 82.41 81.74 81.76 32,725 -0.47(-0.57%)
Feb 20, 2014 81.96 82.40 81.83 82.23 61,667 +0.13(+0.16%)
Feb 19, 2014 82.47 82.99 82.01 82.10 83,238 -0.22(-0.27%)
Feb 18, 2014 81.68 82.54 81.68 82.32 53,623 +0.86(+1.06%)
Feb 14, 2014 80.57 81.46 81.46 81.46 75,900 +0.92(+1.14%)
Feb 13, 2014 79.28 80.79 79.17 80.54 31,637 +0.71(+0.89%)
Feb 12, 2014 80.20 80.44 79.80 79.83 50,603 +0.03(+0.04%)
Feb 11, 2014 78.91 80.03 78.76 79.80 51,398 +0.83(+1.05%)
Feb 10, 2014 79.34 79.34 78.52 78.97 121,246 -0.53(-0.67%)
Feb 07, 2014 78.90 79.60 78.44 79.50 37,073 +1.11(+1.42%)
Feb 06, 2014 77.63 78.53 77.63 78.39 54,543 +1.02(+1.32%)
Feb 05, 2014 77.61 77.65 76.90 77.37 49,361 -0.75(-0.96%)
Feb 04, 2014 77.57 78.33 77.29 78.12 1,132,483 +1.08(+1.40%)
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